$45.90 +1.19 (%) Rosetta Resources Inc - NASDAQ

Sep. 29, 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
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
7/31/201242.7543.4141.6241.72741,531
7/30/201242.4643.3742.4642.93571,814
7/27/201241.7742.7440.9242.53821,580
7/26/201240.9441.3940.2341.21970,741
7/25/201240.9441.1839.6339.94795,479
7/24/201242.1742.3040.0040.76726,416
7/23/201242.0942.1041.0341.81663,347
7/20/201242.4842.9842.1542.39523,161
7/19/201243.0343.4842.6042.99943,185
7/18/201241.8143.3841.8042.851,982,539
7/17/201239.6442.1939.4442.002,019,350
7/16/201238.0539.5637.6839.451,429,039
7/13/201236.9238.6336.6638.411,015,242
7/12/201237.0437.1535.8336.671,386,809
7/11/201236.9738.2536.9737.49839,721
7/10/201237.8538.3536.4436.94981,423
7/9/201238.1038.2636.9137.621,162,261
7/6/201238.6538.9237.5538.351,036,901
7/5/201239.2139.8538.7939.419,048,764
7/3/201238.2439.6238.1039.322,876,878
7/2/201236.5036.7835.6836.491,168,837
6/29/201234.5036.6634.3436.621,659,833
6/28/201233.1833.5232.3733.321,221,369
6/27/201233.5634.0233.3533.431,612,278
6/26/201233.4633.9932.9833.481,186,125
6/25/201234.0434.0933.0033.41845,088
6/22/201234.4035.1633.7534.781,074,000
6/21/201236.0036.1233.9033.921,739,221
6/20/201236.7637.2735.8136.011,422,270
6/19/201237.3038.1937.2037.262,398,769
6/18/201238.4538.4537.0937.101,200,249
6/15/201238.2539.2038.0038.891,391,900
6/14/201238.7439.6137.9938.69868,551
6/13/201238.8439.6238.2738.69992,517
6/12/201238.0839.2337.4939.101,035,582
6/11/201239.5939.9637.7037.921,043,072
6/8/201239.0739.2437.9338.88749,695
6/7/201240.4041.0039.0039.401,085,853
6/6/201238.4339.6138.1139.59993,369
6/5/201236.1737.4035.9437.231,164,850
6/4/201236.5738.5135.4536.181,436,387
6/1/201237.4937.7936.1736.511,466,186
5/31/201239.2939.6937.7338.69977,884
5/30/201241.6541.6538.8839.361,113,518
5/29/201240.8342.6840.7242.12856,931
5/25/201240.2840.8439.9840.27849,377
5/24/201241.1941.1939.5840.19600,742
5/23/201240.8241.0639.4241.03824,220
5/22/201241.7842.9940.8441.21693,955
5/21/201240.4142.0640.2641.77708,924
5/18/201240.3041.2940.0040.36686,145
5/17/201241.4841.9740.1640.26762,164
5/16/201241.2942.9740.9941.27980,934
5/15/201241.0041.6440.6741.041,349,873
5/14/201240.9441.6040.4941.01901,714
5/11/201241.2542.3141.0041.19709,094
5/10/201242.0242.5941.0141.611,310,853
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center