$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
12/24/201244.5344.8644.2944.48148,794
12/21/201244.4745.1243.9344.731,396,836
12/20/201244.6145.2844.3345.111,320,713
12/19/201244.6745.1344.2144.58591,743
12/18/201243.6145.2043.5844.711,335,296
12/17/201242.9443.6242.7443.59388,017
12/14/201241.6542.9141.6542.63435,947
12/13/201243.3243.3541.7141.94789,200
12/12/201243.4344.0843.1843.36567,651
12/11/201243.5444.1142.8343.291,069,466
12/10/201244.4644.6942.9443.24972,710
12/7/201245.3445.4344.1044.43744,144
12/6/201245.3445.7344.2845.09604,844
12/5/201244.8945.9644.7145.35648,435
12/4/201244.8045.1643.6544.50512,305
12/3/201245.3845.8244.5344.82469,734
11/30/201244.9745.0744.3144.94788,965
11/29/201245.7746.3044.6944.76712,113
11/28/201245.8945.9144.3145.211,208,616
11/27/201246.1146.8045.8246.06402,362
11/26/201247.6247.7046.1046.25562,183
11/23/201247.5348.2247.2147.83142,397
11/21/201247.0647.4446.6747.11278,095
11/20/201247.6847.9646.3246.97410,760
11/19/201247.1048.2546.9347.80546,534
11/16/201246.1746.8045.3446.10589,226
11/15/201246.6147.8746.0046.281,127,648
11/14/201246.4047.2645.7646.43676,939
11/13/201245.9147.3645.5446.16677,689
11/12/201246.9247.2946.1346.21387,251
11/9/201245.8647.6545.7746.711,170,646
11/8/201249.8351.7845.9346.122,326,577
11/7/201249.1149.3247.5447.901,212,336
11/6/201248.4749.7548.2449.61754,832
11/5/201246.8548.4446.5848.32640,181
11/2/201247.8748.3446.5146.81541,615
11/1/201246.1348.5846.1347.68847,698
10/31/201245.8846.1045.1546.04496,238
10/26/201245.6746.3144.9845.67339,781
10/25/201244.9645.9744.1545.95766,747
10/24/201245.6345.8644.1344.29523,092
10/23/201245.1345.4244.6245.10716,265
10/22/201247.4747.6645.7146.48558,277
10/19/201247.9648.5347.0447.37543,080
10/18/201249.4249.4348.2548.37739,804
10/17/201247.9749.6147.8749.461,109,463
10/16/201245.7648.1945.7647.771,892,946
10/15/201245.7745.9945.0145.51461,175
10/12/201246.7247.3045.5645.59740,878
10/11/201245.5946.9645.0146.47701,440
10/10/201244.9545.5444.3344.77509,131
10/9/201244.3645.6644.2645.14455,837
10/8/201244.6645.0544.2644.28442,318
10/5/201246.0446.3344.8645.14476,425
10/4/201245.6145.8944.7745.82481,867
10/3/201247.0547.4544.8745.06560,317
10/2/201247.5247.7846.4546.99716,223
10/1/201248.4048.7246.7546.81771,465
9/28/201247.0948.2947.0847.89669,274
9/27/201246.4647.7946.3147.62590,142
9/26/201247.2147.2145.8946.03580,149
9/25/201248.2048.6947.0947.21645,357
9/24/201247.3148.2147.0447.96474,290
9/21/201248.3148.9048.1048.48902,300
9/20/201246.7647.7346.3947.60456,020
9/19/201247.9048.1846.6847.12667,021
9/18/201248.8949.0947.2047.84606,945
9/17/201249.3249.9548.8449.29527,803
9/14/201247.4449.9647.3149.741,015,109
9/13/201246.7047.3146.1246.98824,098
9/12/201246.9446.9546.1346.51469,122
9/11/201246.1247.4146.1146.79861,835
9/10/201246.9947.7245.9146.00620,207
9/7/201245.0046.3044.9046.24494,674
9/6/201243.6845.4243.6444.84481,178
9/5/201242.4143.6542.3843.20503,145
9/4/201243.1043.5342.2342.82742,738
8/31/201242.7743.2541.7742.94593,689
8/30/201242.3542.5841.5042.29636,016
8/29/201243.0343.1342.3742.80464,747
8/28/201242.2843.0841.9143.01470,564
8/27/201242.5842.8941.9942.29417,176
8/24/201241.8842.6341.5342.33648,998
8/23/201243.0243.3041.8541.88740,791
8/22/201243.2043.4442.5142.91631,526
8/21/201244.2744.7443.1843.19661,562
8/20/201244.9045.2243.8144.08569,099
8/17/201245.0845.3044.6444.93421,899
8/16/201244.1245.3943.9945.29662,650
8/15/201244.3144.7944.0944.25621,102
8/14/201244.2045.1044.1644.401,076,136
8/13/201244.4145.1443.5743.96670,689
8/10/201243.4145.0843.2344.681,115,100
8/9/201244.3445.3243.9044.251,381,651
8/8/201241.0144.1840.9943.612,019,324
8/7/201241.3242.5641.2142.231,188,236
8/6/201240.4441.0240.3040.681,337,344
8/3/201240.5841.1339.7340.11969,978
8/2/201241.1841.4138.8739.561,044,319
8/1/201241.5042.3840.9241.66581,920
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center