Rosetta Resources Inc $45.85

down -0.35


19/9/2014 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
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
6/13/201345.3146.5445.0946.39463,499
6/12/201345.9546.2245.0045.23458,899
6/11/201345.7146.8345.1345.41503,462
6/10/201346.9246.9845.9946.37343,045
6/7/201346.1646.8145.7446.721,063,438
6/6/201345.5146.6445.1445.89566,756
6/5/201347.0747.0745.6445.76691,121
6/4/201347.1348.0546.6547.20439,139
6/3/201347.3548.0146.8147.28747,344
5/31/201348.1648.5846.8446.86645,241
5/30/201348.8548.8848.1248.52474,157
5/29/201349.3549.6548.7848.84712,047
5/28/201348.8550.1048.5949.321,074,464
5/24/201348.5148.9247.2747.89710,896
5/23/201347.2749.0147.0448.961,039,646
5/22/201348.3349.2747.6847.961,426,306
5/21/201349.4449.8448.9049.181,311,733
5/20/201349.2849.8948.9849.211,546,289
5/17/201348.7849.4648.5549.401,008,286
5/16/201348.0048.8247.6748.361,131,770
5/15/201346.8447.1846.5646.94624,128
5/14/201346.5147.2646.5147.26727,739
5/13/201346.4946.8046.1046.41861,831
5/10/201346.7546.9245.5146.86958,351
5/9/201346.7147.3345.7546.641,165,280
5/8/201346.1746.7845.9146.761,069,118
5/7/201345.0046.7444.2046.162,032,659
5/6/201342.1943.4242.1943.351,037,057
5/3/201342.4843.1642.3242.601,045,393
5/2/201341.5242.1040.8341.741,400,719
5/1/201343.2643.2641.2541.261,369,651
4/30/201342.9843.0842.3442.911,962,239
4/29/201342.7743.1242.4542.70597,716
4/26/201342.6843.0841.9142.461,034,784
4/25/201343.0143.6942.5742.821,470,710
4/24/201343.0143.3442.6642.981,261,124
4/23/201342.6543.0242.0842.841,017,907
4/22/201341.7642.9241.3142.551,521,290
4/19/201342.6742.8041.6341.751,803,661
4/18/201342.5042.9141.7142.699,231,637
4/17/201343.8943.9942.2142.851,847,866
4/16/201344.5545.7643.6044.401,086,360
4/15/201347.2347.2743.8843.931,412,887
4/12/201347.3548.1846.1447.931,186,022
4/11/201348.7648.7747.6847.79723,199
4/10/201347.7549.0547.3848.68912,818
4/9/201347.5247.8146.3847.57848,754
4/8/201346.7747.6246.4647.61551,657
4/5/201345.4446.6145.0346.56891,357
4/4/201346.4746.8445.2845.731,032,944
4/3/201348.2248.2246.1046.791,143,575
4/2/201348.8549.4947.4548.021,203,755
4/1/201347.7048.1246.8747.761,005,610
3/28/201347.0547.7446.9947.581,011,888
3/27/201347.2347.4146.7047.28779,286
3/26/201347.1147.4046.3147.25833,469
3/25/201347.2447.5746.3546.561,135,130
3/22/201347.6447.7446.8847.31967,903
3/21/201347.1847.6446.7547.251,212,664
3/20/201347.4047.4045.4547.291,621,804
3/19/201347.8248.1844.7746.952,799,533
3/18/201349.5550.0247.5047.752,066,313
3/15/201350.0053.1849.8349.983,956,778
3/14/201349.4450.4149.0550.00983,031
3/13/201348.9049.6048.7349.24558,357
3/12/201349.3449.6648.1948.80952,198
3/11/201349.5950.0049.0349.18595,444
3/8/201350.3050.3449.3849.74576,516
3/7/201349.0849.8548.8449.701,116,786
3/6/201349.2749.5348.5249.08480,128
3/5/201348.4249.3948.3249.21631,158
3/4/201348.4148.8447.5148.03969,641
3/1/201348.3148.8847.9348.501,071,433
2/28/201348.7549.4348.5048.68863,037
2/27/201348.0649.0748.0448.75825,603
2/26/201346.3248.8044.5048.143,317,143
2/25/201350.8051.8649.8749.961,497,109
2/22/201349.6350.6649.1350.62692,696
2/21/201349.3249.5848.1749.42711,393
2/20/201350.5950.8049.0749.11402,354
Trading Center