$22.77 +2.18 (%) Rosetta Resources Inc - NASDAQ

Dec. 19, 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
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
12/6/201153.2554.5852.8253.93997,697
12/5/201154.0054.0452.5052.80780,926
12/2/201154.4354.4352.5452.82884,155
12/1/201153.1254.0753.0553.35879,938
11/30/201152.0054.3851.4954.341,220,686
11/29/201149.0450.4148.0450.00927,305
11/28/201146.9949.5546.9149.111,107,427
11/25/201145.4746.4844.9245.29185,244
11/23/201146.6847.2145.5645.56651,681
11/22/201146.8848.2046.1447.59570,915
11/21/201146.5847.0445.1746.71794,517
11/18/201148.0948.8447.0047.71629,195
11/17/201149.5551.0347.6347.94924,753
11/16/201149.7952.0049.5149.721,006,875
11/15/201148.5951.1648.1350.43671,170
11/14/201148.1949.2647.3849.14817,394
11/11/201148.5750.1547.8848.041,010,109
11/10/201148.1448.8346.4647.77624,307
11/9/201147.4848.0046.2946.491,115,408
11/8/201147.9049.5046.8549.201,309,955
11/7/201146.0449.4545.6147.622,020,206
11/4/201144.9846.0344.2045.541,086,365
11/3/201145.0546.3543.8545.63767,626
11/2/201143.6344.6742.8744.32869,128
11/1/201142.1143.8140.8342.531,531,877
10/31/201145.7646.0443.8444.34856,913
10/28/201145.1947.0144.4546.881,014,058
10/27/201143.4746.9342.9045.68979,326
10/26/201142.1142.5840.3641.99728,380
10/25/201143.4043.6341.0641.22664,253
10/24/201141.6344.1441.4643.24911,506
10/21/201141.1341.6940.3741.26624,741
10/20/201141.1241.6338.9340.201,510,349
10/19/201141.9943.1240.8041.24878,665
10/18/201140.1442.2238.5441.931,258,487
10/17/201141.0041.7839.9240.511,194,093
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center