$20.59 +0.36 (%) Rosetta Resources Inc - NASDAQ

Dec. 18, 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
3/6/201447.4947.4945.3346.17898,395
3/5/201446.8147.2345.5145.661,323,554
3/4/201445.9446.9345.4546.871,496,712
3/3/201444.1845.9044.0045.531,427,859
2/28/201444.5245.4144.1344.371,224,817
2/27/201444.6645.0843.9044.42953,003
2/26/201443.7344.9343.0744.751,687,749
2/25/201443.4744.8442.1343.474,264,494
2/24/201446.4247.5445.7247.252,332,104
2/21/201445.3745.8244.3745.411,257,630
2/20/201444.7445.6844.5244.851,854,396
2/19/201442.9444.8141.9544.442,743,420
2/18/201443.7345.3743.5645.211,296,625
2/14/201443.8044.4143.3743.761,086,360
2/13/201443.0444.5142.4343.861,359,035
2/12/201443.1643.9543.1643.55745,211
2/11/201441.8843.2941.6942.99867,770
2/10/201441.9142.5041.2942.00821,661
2/7/201441.4042.4141.1642.071,266,673
2/6/201440.5841.3240.4041.041,240,099
2/5/201440.8240.9139.3340.341,923,837
2/4/201440.7941.3840.4441.031,584,748
2/3/201443.4943.4940.5240.602,037,630
1/31/201442.8343.6542.2242.611,479,029
1/30/201444.1144.6643.3943.941,184,283
1/29/201444.6744.9943.4243.791,000,224
1/28/201444.8045.1944.4645.00938,554
1/27/201445.9746.0944.3044.63976,993
1/24/201447.5947.6445.8345.92875,450
1/23/201447.7649.6147.5247.961,573,701
1/22/201445.5648.1645.5647.921,557,408
1/21/201445.4545.6944.9045.68466,205
1/17/201445.6845.7144.2944.88811,299
1/16/201445.7346.0945.3745.62794,428
1/15/201445.3246.0244.7545.88957,316
1/14/201444.8145.5044.3945.321,078,499
1/13/201446.5047.2044.2844.741,057,661
1/10/201446.2546.8445.9546.53636,723
1/9/201445.9446.5445.6546.35868,821
1/8/201446.3246.6945.6445.89659,195
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center