$23.47 +0.18 (%) Rosetta Resources Inc - NASDAQ

Apr. 17, 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
4/23/201342.6543.0242.0842.841,017,907
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
4/2/201348.8549.4947.4548.021,203,755
4/1/201347.7048.1246.8747.761,005,610
3/28/201347.0547.7446.9947.581,011,888
3/27/201347.2347.4146.7047.28779,286
3/26/201347.1147.4046.3147.25833,469
3/25/201347.2447.5746.3546.561,135,130
3/22/201347.6447.7446.8847.31967,903
3/21/201347.1847.6446.7547.251,212,664
3/20/201347.4047.4045.4547.291,621,804
3/19/201347.8248.1844.7746.952,799,533
3/18/201349.5550.0247.5047.752,066,313
3/15/201350.0053.1849.8349.983,956,778
3/14/201349.4450.4149.0550.00983,031
3/13/201348.9049.6048.7349.24558,357
3/12/201349.3449.6648.1948.80952,198
3/11/201349.5950.0049.0349.18595,444
3/8/201350.3050.3449.3849.74576,516
3/7/201349.0849.8548.8449.701,116,786
3/6/201349.2749.5348.5249.08480,128
3/5/201348.4249.3948.3249.21631,158
3/4/201348.4148.8447.5148.03969,641
3/1/201348.3148.8847.9348.501,071,433
2/28/201348.7549.4348.5048.68863,037
2/27/201348.0649.0748.0448.75825,603
2/26/201346.3248.8044.5048.143,317,143
2/25/201350.8051.8649.8749.961,497,109
2/22/201349.6350.6649.1350.62692,696
2/21/201349.3249.5848.1749.42711,393
2/20/201350.5950.8049.0749.11402,354
2/19/201350.0751.0649.7450.73584,382
2/15/201350.7050.7049.6450.111,130,422
2/14/201350.6751.2250.3450.70827,593
2/13/201350.7551.2350.2650.90450,280
2/12/201350.7651.5650.4350.73742,739
2/11/201351.5851.7050.0850.48850,519
2/8/201351.8552.5051.2951.691,034,165
2/7/201352.5252.6951.2651.78972,427
2/6/201352.2252.8851.8652.35733,002
2/5/201352.9552.9551.6352.251,214,792
2/4/201353.1553.4852.1352.59665,585
2/1/201353.4853.8952.8153.50597,235
1/31/201353.1653.6350.9953.02650,221
1/30/201354.0054.6153.1453.30512,906
1/29/201352.9354.0152.8354.00617,792
1/28/201353.0053.1752.0852.94538,799
1/25/201352.4753.5451.5153.001,849,597
1/24/201350.0951.2449.7550.21434,773
1/23/201350.8350.8349.9650.21507,426
1/22/201349.9651.1149.8050.79794,047
1/18/201349.1949.8049.0849.78639,788
1/17/201348.8849.8548.7049.47786,674
1/16/201347.9448.6847.8448.49712,835
1/15/201346.3448.2946.3448.21812,860
1/14/201346.8247.7346.7546.95642,749
1/11/201346.9947.2446.3646.64618,140
1/10/201346.9347.0645.9646.27662,478
1/9/201346.7646.9345.8446.28529,932
1/8/201346.3446.8146.0046.43371,436
1/7/201346.1546.8345.9346.67291,802
1/4/201346.7747.2846.3146.67407,255
1/3/201346.4346.9145.6746.51613,043
1/2/201346.6846.6845.5146.54659,951
12/31/201244.1045.4243.6145.32415,235
12/28/201244.1744.5943.8944.10554,340
12/27/201244.5144.8343.7544.60440,594
12/26/201244.6545.0344.4444.56311,019
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
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center