$16.63 -0.62 (%) Rosetta Resources Inc - NASDAQ

Mar. 27, 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
8/22/201343.5344.9843.5344.65559,315
8/21/201344.7944.8843.5543.57856,254
8/20/201344.7245.5243.8645.00621,030
8/19/201345.2045.4444.1744.50542,795
8/16/201344.8845.4244.6545.30800,141
8/15/201344.3245.4344.0845.18565,947
8/14/201345.0045.2844.4744.91731,341
8/13/201346.0746.2944.8345.02905,370
8/12/201345.9446.5745.7046.16801,784
8/9/201346.6447.4445.9746.11621,524
8/8/201346.9047.3445.7246.24897,286
8/7/201347.5048.4245.8446.121,718,120
8/6/201346.0547.6745.5847.512,000,998
8/5/201348.5048.7047.5047.911,028,167
8/2/201346.8948.0346.7547.88929,477
8/1/201346.0847.2746.0147.121,344,870
7/31/201345.6746.5645.5945.61901,601
7/30/201345.6745.8244.4445.52802,839
7/29/201344.3545.3544.3545.31515,797
7/26/201344.9845.2044.3444.77542,420
7/25/201344.9546.0644.7645.47659,726
7/24/201347.8447.8444.8545.17637,399
7/23/201347.3447.7946.8147.44662,991
7/22/201347.2347.4446.7447.01367,567
7/19/201346.0647.3745.9647.27488,751
7/18/201345.4346.1145.3446.00768,406
7/17/201345.5045.9944.9545.17548,113
7/16/201345.4645.4644.7744.98654,760
7/15/201346.3146.5044.9045.10624,329
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
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center