$22.35 -0.79 (%) Rosetta Resources Inc - NASDAQ

Jul. 1, 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
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
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
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!