Rosetta Resources Inc $49.84

down -1.23


1/8/2014 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
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
5/9/201242.3044.0640.1542.012,261,298
5/8/201244.5944.5942.7844.26897,490
5/7/201244.9845.8744.5144.981,136,141
5/4/201246.3146.3144.8145.25516,146
5/3/201248.8349.6846.4746.73978,625
5/2/201249.6049.6048.4448.87438,954
5/1/201250.1051.3549.4750.19639,561
4/30/201250.0050.6249.1650.27430,053
4/27/201249.3550.4348.9350.21575,585
4/26/201247.4749.0547.2149.03576,709
4/25/201246.4547.9745.9547.61621,220
4/24/201245.8945.9945.0045.76905,548
4/23/201245.2245.8144.2645.65685,505
4/20/201247.5847.5846.0546.24500,959
4/19/201247.2347.6346.3346.67424,467
4/18/201247.0247.4446.5047.13502,549
4/17/201247.0548.5647.0547.58512,918
4/16/201248.0348.3146.4046.51604,526
4/13/201248.3348.5347.4247.54456,252
4/12/201246.4349.0146.4348.33481,214
4/11/201247.8747.8846.1946.34819,810
4/10/201249.5050.1146.9247.03895,314
4/9/201248.2349.7948.0749.44720,672
4/5/201248.3250.0348.2849.29605,747
4/4/201249.1349.6948.5548.59724,484
4/3/201249.3050.1248.8449.95823,882
4/2/201248.7949.7848.0149.38796,814
3/30/201250.4950.4948.4948.76852,790
3/29/201250.2451.6449.3549.99911,070
3/28/201251.8552.0750.1650.84680,286
3/27/201252.6052.6351.8451.91346,540
3/26/201252.1552.7751.6052.42471,126
3/23/201249.9351.6649.5251.53371,658
3/22/201250.4950.6249.2549.761,209,492
3/21/201252.5752.5751.2551.33646,010
3/20/201252.8053.4752.3352.461,188,688
3/19/201253.5854.1752.4853.51473,343
3/16/201251.7054.4351.7053.541,062,887
3/15/201251.2852.0050.5951.38404,801
3/14/201252.0152.8250.8551.09379,435
Trading Center