$36.52 0.00 (%) Rosetta Resources Inc - NASDAQ

Oct. 22, 2014 | 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
1/7/201446.0246.8645.8546.46594,397
1/6/201446.8747.0045.7145.85803,925
1/3/201446.6647.5046.1046.65919,808
1/2/201447.6547.9546.3446.671,113,245
12/31/201347.4348.1746.8448.04579,215
12/30/201348.0748.6947.0747.12531,029
12/27/201347.6048.2147.2348.07495,510
12/26/201347.7347.9647.4147.65616,219
12/24/201346.9947.5246.9747.40249,618
12/23/201347.3947.7746.8447.04905,905
12/20/201346.5047.3146.5046.931,927,909
12/19/201346.1546.7245.2646.413,470,484
12/18/201348.9650.1748.3049.271,130,031
12/17/201348.0548.6147.2848.43700,594
12/16/201348.0048.5147.4948.181,037,081
12/13/201348.8049.2046.2247.881,340,944
12/12/201348.5749.2148.0148.821,272,352
12/11/201349.9350.2948.0648.341,287,167
12/10/201350.5252.2149.9350.02886,391
12/9/201350.5450.5848.8650.52943,469
12/6/201352.5252.9749.5949.88822,144
12/5/201351.5552.4051.2851.74836,595
12/4/201351.2352.4651.0051.86799,045
12/3/201351.2052.0350.8451.73887,508
12/2/201350.6651.8549.8251.361,219,084
11/29/201351.4651.4650.0750.57468,863
11/27/201352.7552.7550.4051.12718,353
11/26/201352.7953.5552.1752.90814,102
11/25/201354.5654.8051.4552.721,166,543
11/22/201354.7154.8953.5254.23792,037
11/21/201353.4455.2153.3554.79945,320
11/20/201354.0454.9752.8553.31702,384
11/19/201352.9254.1151.8253.621,502,022
11/18/201355.0055.2052.7152.951,073,699
11/15/201355.3555.4053.8154.79935,418
11/14/201354.6855.3953.7155.24794,774
11/13/201353.3855.0252.8555.00888,100
11/12/201354.7055.4053.1253.631,047,737
11/11/201354.0655.9153.5155.091,794,825
11/8/201352.5454.0252.0753.561,336,020
11/7/201357.7957.9252.0452.793,641,124
11/6/201360.5261.7158.1558.261,190,909
11/5/201361.4061.4059.0259.741,241,723
11/4/201360.1761.7958.4961.561,463,024
11/1/201359.6860.4957.2758.341,787,129
10/31/201361.7461.8459.5759.94926,009
10/30/201361.5865.3061.4161.822,360,962
10/29/201359.9761.0159.4060.99765,611
10/28/201360.0160.3659.4259.70472,840
10/25/201360.4060.7458.9660.06686,415
10/24/201357.0060.3256.6660.071,111,775
10/23/201358.4658.9256.8257.551,387,187
10/22/201359.7861.0759.2359.411,568,486
10/21/201360.8162.2659.4459.701,039,298
10/18/201358.4960.6657.7860.511,235,011
10/17/201357.8658.0757.4357.841,046,033
10/16/201356.5458.3856.0458.25886,733
10/15/201355.9656.7255.5256.00608,608
10/14/201355.0056.3654.7256.06581,989
10/11/201354.4556.1054.0255.44908,620
10/10/201354.3555.2354.0054.561,336,565
10/9/201355.1555.1553.3153.591,628,860
10/8/201356.7557.4454.8854.891,081,093
10/7/201356.5957.2556.1356.52829,865
10/4/201355.8758.0255.4057.21748,937
10/3/201355.5756.2055.0455.841,092,405
10/2/201355.3756.1654.6855.881,004,306
10/1/201354.3456.1254.0155.551,626,745
9/30/201353.3555.1553.2054.47982,162
9/27/201353.8254.7353.8254.04843,084
9/26/201353.6754.6453.6254.43564,241
9/25/201353.1053.8152.8853.50660,799
9/24/201352.3653.6452.0353.17840,554
9/23/201352.6152.9251.9652.35560,725
9/20/201353.7554.0552.8852.961,307,698
9/19/201353.7954.2753.1053.49905,500
9/18/201351.6053.6551.3053.391,512,927
9/17/201350.2351.7250.2351.70938,855
9/16/201350.6350.8249.9650.12559,403
9/13/201349.7850.8949.4649.881,476,523
9/12/201349.9850.4849.4749.60626,952
9/11/201348.8650.0548.6149.92795,087
9/10/201349.1749.1948.3249.11946,399
9/9/201348.4949.3348.3448.99796,280
9/6/201348.5449.2948.1148.211,330,371
9/5/201347.3648.4947.1448.03963,699
9/4/201346.7047.4846.2747.08851,747
9/3/201347.0447.5346.3346.681,026,458
8/30/201346.8147.1046.4046.53653,181
8/29/201346.4047.8246.1646.74826,986
8/28/201345.2146.9945.0946.30741,673
8/27/201345.0445.8644.8245.21551,793
8/26/201345.5046.3845.5045.55815,975
8/23/201344.6945.5844.4745.50678,434
8/22/201343.5344.9843.5344.65559,315
8/21/201344.7944.8843.5543.57856,254
8/20/201344.7245.5243.8645.00621,030
8/19/201345.2045.4444.1744.50542,795
8/16/201344.8845.4244.6545.30800,141
8/15/201344.3245.4344.0845.18565,947
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center