Rosetta Resources Inc $49.13

up +0.33


21/8/2014 04:00 PM  |  NASDAQ : ROSE  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROSE historical data

Date Open High Low Close Volume
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
8/14/201345.0045.2844.4744.91731,341
8/13/201346.0746.2944.8345.02905,370
8/12/201345.9446.5745.7046.16801,784
8/9/201346.6447.4445.9746.11621,524
8/8/201346.9047.3445.7246.24897,286
8/7/201347.5048.4245.8446.121,718,120
8/6/201346.0547.6745.5847.512,000,998
8/5/201348.5048.7047.5047.911,028,167
8/2/201346.8948.0346.7547.88929,477
8/1/201346.0847.2746.0147.121,344,870
7/31/201345.6746.5645.5945.61901,601
7/30/201345.6745.8244.4445.52802,839
7/29/201344.3545.3544.3545.31515,797
7/26/201344.9845.2044.3444.77542,420
7/25/201344.9546.0644.7645.47659,726
7/24/201347.8447.8444.8545.17637,399
7/23/201347.3447.7946.8147.44662,991
7/22/201347.2347.4446.7447.01367,567
7/19/201346.0647.3745.9647.27488,751
7/18/201345.4346.1145.3446.00768,406
7/17/201345.5045.9944.9545.17548,113
7/16/201345.4645.4644.7744.98654,760
7/15/201346.3146.5044.9045.10624,329
7/12/201346.6046.8246.3146.39649,434
7/11/201346.5747.4046.3546.75872,985
7/10/201346.3046.7645.5845.76834,004
7/9/201346.2446.7745.4946.29969,570
7/8/201345.0545.3844.8445.22722,141
7/5/201344.4544.7943.4244.78499,650
7/3/201342.9243.9042.6943.59443,700
7/2/201342.2843.4642.0443.14537,634
7/1/201342.6543.1642.2442.37653,693
6/28/201342.6643.0842.3142.52747,401
6/27/201342.8643.5142.7642.831,012,094
6/26/201343.3743.4142.1042.411,058,396
6/25/201343.0043.2342.3243.01755,462
6/24/201342.9343.6141.3742.391,153,072
6/21/201344.4044.4942.5043.491,526,377
6/20/201345.7646.2543.9044.13771,178
6/19/201347.5447.9046.6046.63799,349
6/18/201347.3548.1946.9647.76862,613
6/17/201346.0147.7045.7647.22661,098
6/14/201346.3046.4745.3145.46552,808
Trading Center