$16.63 -0.62 (%) Rosetta Resources Inc - NASDAQ

Mar. 27, 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
6/10/201450.9051.2250.2350.97831,068
6/9/201449.7651.0449.3651.001,010,577
6/6/201448.7450.2548.1349.54855,978
6/5/201447.1849.0746.8348.441,052,195
6/4/201446.4647.4646.4247.26574,680
6/3/201446.1946.8045.8446.66847,435
6/2/201447.2947.4846.3346.72657,304
5/30/201446.6747.2245.9147.131,086,741
5/29/201446.3246.8145.6846.63636,710
5/28/201445.5546.3145.0745.95815,225
5/27/201445.5646.0144.4645.39892,626
5/23/201446.3146.6345.0645.23966,506
5/22/201446.9047.5346.1946.23762,538
5/21/201445.5747.2445.2646.98980,269
5/20/201445.4145.8844.8045.28644,671
5/19/201444.6745.7444.1545.51573,431
5/16/201445.1345.1344.3544.79717,197
5/15/201445.6646.6644.2645.281,103,387
5/14/201446.2647.1346.0046.101,187,311
5/13/201446.4546.8845.8946.31791,676
5/12/201445.3646.7445.3646.381,077,603
5/9/201445.2545.9744.7845.23952,809
5/8/201446.7046.9945.3145.40929,609
5/7/201446.9447.5046.1646.961,656,179
5/6/201443.1246.8943.1046.745,339,278
5/5/201447.2548.4146.2647.371,434,024
5/2/201446.3747.4846.0247.401,016,562
5/1/201447.2848.3745.3846.201,946,614
4/30/201447.4947.8946.5947.341,302,424
4/29/201447.6449.2547.1247.911,070,952
4/28/201448.6348.8846.5647.101,025,887
4/25/201448.8449.2648.1648.25854,103
4/24/201449.5350.9949.2049.851,326,599
4/23/201449.3449.9248.6649.15937,288
4/22/201448.6949.7848.1749.231,343,451
4/21/201449.0849.5048.1848.781,021,510
4/17/201449.9251.1949.0249.471,341,579
4/16/201448.5749.5147.2049.391,369,889
4/15/201447.3648.1447.0447.991,132,228
4/14/201447.6048.2746.7547.22764,078
4/11/201446.7247.6846.4746.75996,393
4/10/201448.0048.4246.6747.18858,386
4/9/201447.5648.1346.6848.041,217,994
4/8/201446.8347.5646.3747.421,263,294
4/7/201447.7447.9146.2546.82858,307
4/4/201449.9249.9747.7048.13862,309
4/3/201448.9249.9848.6048.891,420,492
4/2/201447.1049.1046.7948.841,032,218
4/1/201446.6447.2346.2047.181,141,683
3/31/201446.9847.4546.2446.58875,697
3/28/201446.8147.6446.2646.831,364,192
3/27/201447.1547.7146.2046.711,523,229
3/26/201449.4749.4746.9746.971,005,965
3/25/201448.7749.5848.4849.14753,297
3/24/201449.2449.6047.9148.14623,230
3/21/201447.1949.4047.0349.032,136,258
3/20/201446.1147.1745.4446.76615,618
3/19/201446.8246.9546.0346.43766,498
3/18/201445.6347.1145.2946.681,082,139
3/17/201445.0445.9544.9845.43965,556
3/14/201444.7845.6244.5145.56884,236
3/13/201446.2346.5944.5345.05834,868
3/12/201446.6046.9345.7246.201,226,302
3/11/201447.3249.1446.3947.011,823,847
3/10/201446.4547.4745.7147.401,354,107
3/7/201446.5646.8045.8046.80662,786
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center