$46.62 -0.46 (%) Rosetta Resources Inc - NASDAQ

Sep. 17, 2014 | 04:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROSE historical data

Date Open High Low Close Volume
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
10/14/201139.5041.3138.6341.181,275,129
10/13/201138.4339.2537.1938.69964,513
10/12/201137.9439.8137.4338.49957,522
10/11/201137.8738.9937.2438.05656,019
10/10/201136.2739.1836.2638.23967,185
10/7/201137.0737.4634.7935.561,053,803
10/6/201135.8237.1935.2336.891,032,956
10/5/201134.3836.7533.3136.611,489,526
10/4/201131.8934.4830.4234.411,568,887
10/3/201133.4834.3532.2232.241,489,933
9/30/201135.4036.0634.0334.231,287,827
9/29/201137.6438.3934.4936.241,235,920
9/28/201140.5640.7436.3836.581,042,229
9/27/201140.8842.3940.0040.43990,791
9/26/201139.3339.8035.7939.352,219,526
9/23/201141.1641.5038.1139.311,476,975
9/22/201141.5042.1740.2041.332,112,760
9/21/201144.1745.3742.9443.011,011,021
9/20/201146.3047.1144.3144.38680,261
9/19/201145.0846.9243.6146.32845,444
9/16/201146.7147.3944.6846.251,156,856
9/15/201144.0146.6343.8946.36854,830
9/14/201142.9144.4742.0043.811,170,691
9/13/201142.8543.3441.5142.54980,587
9/12/201141.5643.1141.0942.46944,909
9/9/201143.4844.7442.0042.431,010,021
9/8/201145.0346.8543.6944.03787,595
9/7/201143.4046.0543.3145.391,166,236
9/6/201141.0742.5240.4242.41629,020
9/2/201142.9343.7442.0042.23778,074
9/1/201145.7546.3444.1144.27970,840
8/31/201147.4148.4845.1245.95963,415
8/30/201146.7347.9445.6047.11589,619
8/29/201144.1147.4644.1147.28913,298
8/26/201141.2743.6840.6643.37467,824
8/25/201143.8944.6941.2641.89965,861
8/24/201142.3244.0441.5443.711,032,757
8/23/201139.8642.4839.2742.461,220,054
8/22/201142.1842.7239.1739.801,395,363
8/19/201142.0343.4241.1441.351,028,412
8/18/201145.5245.5242.3142.871,467,392
8/17/201147.7649.2046.9347.14737,246
8/16/201148.3648.7346.6747.211,280,290
8/15/201147.9349.6047.9349.34594,069
8/12/201148.8149.0246.7647.341,363,359
8/11/201143.9348.5343.6147.411,631,497
8/10/201143.3447.9442.0043.563,760,266
8/9/201143.1846.9040.8943.444,719,912
8/8/201143.1546.5041.4541.534,337,029
8/5/201147.3147.9443.1045.011,628,214
8/4/201151.0151.2646.6947.551,690,626
8/3/201149.8352.2348.7052.011,065,523
8/2/201152.3754.9351.8851.951,214,074
8/1/201153.8554.9852.4452.88895,392
7/29/201151.1653.0150.9051.77751,637
7/28/201153.6754.2351.9952.19952,912
7/27/201153.8355.3253.2253.451,220,435
7/26/201156.4657.9354.6555.851,849,495
7/25/201155.6758.0455.3556.82550,577
7/22/201155.8457.0655.4856.77526,625
7/21/201156.0556.6255.1855.72905,618
7/20/201156.9656.9655.0055.58716,933
7/19/201155.8657.6255.2756.241,185,974
7/18/201155.2155.7354.5755.14943,353
7/15/201155.2157.3553.6455.932,231,029
7/14/201152.7453.3751.4552.20886,600
7/13/201152.4555.0051.9152.731,281,293
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center