$44.23 -1.62 (%) Rosetta Resources Inc - NASDAQ

Sep. 22, 2014 | 02:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROSE historical data

Date Open High Low Close Volume
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
3/13/201251.0852.3150.5652.31495,690
3/12/201250.6650.9250.1150.64621,625
3/9/201250.2951.5350.2050.55524,642
3/8/201251.1151.1149.7650.22587,971
3/7/201249.0250.8348.3950.56755,267
3/6/201248.5148.9847.8148.69820,335
3/5/201251.4451.4449.4049.45789,580
3/2/201253.2453.2650.8651.47701,520
3/1/201250.9053.7250.6953.02957,619
2/29/201252.2252.7450.9751.04714,078
2/28/201252.2352.7550.0752.20868,378
2/27/201252.2753.0151.5152.38453,396
2/24/201252.2153.0951.9752.78531,749
2/23/201251.6452.7250.7152.01522,259
2/22/201252.8452.8451.0151.64409,089
2/21/201252.4953.1351.9252.85444,975
2/17/201251.9652.8450.9152.12716,178
2/16/201250.2951.9149.8751.39587,726
2/15/201250.9151.5450.0050.35756,131
2/14/201249.7751.4049.7650.44737,280
2/13/201249.9850.3348.8849.71494,222
2/10/201249.4450.1348.8449.18468,404
2/9/201251.1851.9049.4550.20392,395
2/8/201251.8052.7049.9151.03754,936
2/7/201251.4151.9550.9051.78528,054
2/6/201249.4351.3649.1751.29483,430
2/3/201249.3049.9148.2749.89564,120
2/2/201248.7749.7148.0148.14514,802
2/1/201248.5349.1247.7948.66538,751
1/31/201248.6349.0247.1147.99345,722
1/30/201248.7648.7947.3748.06478,963
1/27/201249.0549.9648.6649.43279,588
1/26/201250.2651.0848.6249.32784,906
1/25/201248.3150.1547.5149.75783,686
1/24/201247.9949.0947.4748.32688,553
1/23/201246.9548.7046.8648.48618,469
1/20/201244.7646.9344.4146.76809,564
1/19/201246.2846.8545.6945.93650,527
1/18/201243.8146.0343.5946.03572,844
1/17/201244.9645.4843.6944.04390,885
1/13/201244.5145.2843.8844.15626,168
1/12/201246.0246.6845.1145.22569,927
1/11/201246.4046.4045.2546.02532,321
1/10/201246.6646.9446.0446.51307,436
1/9/201245.9146.4945.4645.75253,819
1/6/201246.2946.8445.5246.49199,599
1/5/201245.2346.5844.5146.21429,230
1/4/201244.8946.1944.3645.74569,694
1/3/201244.9645.3644.0245.04516,271
12/30/201143.6944.2143.2843.50304,188
12/29/201143.3944.1542.9443.81457,556
12/28/201144.5244.5342.8243.28394,244
12/27/201143.9844.6343.6044.45297,114
12/23/201144.6344.6543.5943.98269,147
12/22/201144.6645.0143.3944.29572,802
12/21/201144.4644.6142.8844.48644,026
12/20/201143.1544.8842.9744.58628,743
12/19/201143.0243.5741.7741.89561,622
12/16/201142.4543.3041.7743.04793,455
12/15/201141.7142.3140.9441.56758,875
12/14/201143.0043.0340.8541.251,020,052
12/13/201145.1045.6543.2243.711,329,445
12/12/201148.0048.0143.3144.663,219,903
12/9/201148.9450.9448.7550.55819,445
12/8/201151.0351.7948.2348.65848,607
12/7/201152.7953.5051.0651.28991,410
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center