$22.21 -0.14 (%) Rosetta Resources Inc - NASDAQ

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROSE historical data

Date Open High Low Close Volume
9/24/201022.7523.5322.6423.20802,884
9/23/201021.2522.5921.1022.50734,799
9/22/201020.8521.5820.8521.40382,379
9/21/201021.3821.6420.8520.95548,758
9/20/201020.7721.4820.5121.35355,483
9/17/201021.0521.0520.4820.70346,003
9/16/201021.1221.5020.7520.90363,275
9/15/201020.4121.3520.1921.20527,631
9/14/201020.6121.0620.4120.56304,918
9/13/201021.0021.0220.6320.66270,364
9/10/201020.5520.9720.3720.70359,384
9/9/201020.8521.0920.4020.53294,139
9/8/201020.0720.5920.0720.53328,819
9/7/201020.8220.8219.9320.04507,935
9/3/201020.8921.0620.5521.02438,151
9/2/201020.5720.8020.3520.71271,605
9/1/201020.0720.5619.8020.54492,090
8/31/201019.9820.3019.6519.70515,700
8/30/201020.1920.3819.9620.01549,700
8/27/201019.8820.3619.2120.28825,600
8/26/201019.4520.0019.4419.64863,000
8/25/201019.3519.4018.8419.38751,300
8/24/201019.3219.8519.0019.58840,000
8/23/201020.1020.5419.6219.66572,800
8/20/201019.2519.5119.0519.48573,800
8/19/201019.6019.7019.2519.40818,100
8/18/201019.8720.1119.2019.72965,500
8/17/201019.8820.1119.5219.95969,800
8/16/201019.7719.9919.4519.59936,600
8/13/201020.1320.3419.8120.00743,600
8/12/201020.1220.5520.0020.31668,300
8/11/201020.8520.8620.2220.311,256,300
8/10/201021.8721.9520.9921.042,206,300
8/9/201022.8323.1421.8523.081,047,600
8/6/201023.3623.3622.5423.14452,900
8/5/201023.7924.0123.4423.55238,000
8/4/201023.5424.0923.4424.02338,100
8/3/201023.2323.7022.9923.40507,100
8/2/201022.5923.4722.4323.37455,800
7/30/201021.1122.2721.1122.07587,500
7/29/201021.8922.4420.8521.40647,200
7/28/201022.2522.7021.4621.79341,200
7/27/201023.2023.3222.2222.40295,700
7/26/201022.5723.0322.3822.89395,900
7/23/201022.0322.6821.7122.64619,100
7/22/201021.2522.5621.1822.23793,900
7/21/201022.1722.3921.0321.11372,400
7/20/201020.8822.1120.6521.99396,400
7/19/201021.6821.6820.7821.40297,800
7/16/201022.1722.4521.4421.51788,200
7/15/201022.3222.4921.7622.39423,000
7/14/201022.2022.7921.7622.23453,900
7/13/201022.4623.3022.3322.39793,100
7/12/201021.9922.7121.8722.15661,200
7/9/201021.4721.9821.2621.93336,800
7/8/201021.2121.6520.8521.58675,800
7/7/201019.9421.0419.6020.87886,100
7/6/201020.0020.3519.5219.74721,400
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!