$23.47 -0.01 (%) Rosetta Resources Inc - NASDAQ

May. 22, 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
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
7/2/201019.7920.0019.3419.54679,500
7/1/201019.7919.9918.7719.67612,100
6/30/201020.3620.8919.7519.81617,600
6/29/201021.1921.3819.9420.15585,400
6/28/201022.2522.2521.5221.53344,400
6/25/201021.9522.6121.7022.201,865,400
6/24/201022.6222.9521.7421.89518,500
6/23/201023.4523.4522.6222.75379,900
6/22/201024.5624.9823.3523.44317,900
6/21/201024.9525.3924.2224.49873,200
6/18/201024.2524.6623.8024.41691,500
6/17/201025.8225.8923.9724.221,072,100
6/16/201025.9526.2625.4625.75543,700
6/15/201025.5026.2625.4426.211,046,700
6/14/201026.5326.9225.3725.871,435,600
6/11/201024.3925.4124.1625.23506,800
6/10/201023.7025.0023.3524.87654,800
6/9/201023.4924.5322.8323.16800,500
6/8/201023.2323.7722.2723.28966,200
6/7/201022.9224.0022.5322.99601,100
6/4/201024.2625.3822.7022.801,359,700
6/3/201022.4023.8022.3023.68912,600
6/2/201020.6322.2620.5222.20548,300
6/1/201021.5722.4020.4720.47430,600
5/28/201022.1423.3521.7321.93999,500
5/27/201021.6022.3221.0722.32444,800
5/26/201020.5721.5520.5120.85677,200
5/25/201018.9520.4218.3920.37549,800
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center