Rosetta Resources Inc $53.05

down -0.07


30/7/2014 04:00 PM  |  NASDAQ : ROSE  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROSE historical data

Date Open High Low Close Volume
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
7/12/201151.4653.7151.2951.94824,090
7/11/201153.1153.2751.6351.93785,653
7/8/201153.8054.2953.0953.94755,523
7/7/201155.1056.0054.3854.621,067,200
7/6/201155.0055.0252.5453.861,099,419
7/5/201152.4054.8452.0553.891,014,065
7/1/201151.6752.8150.4352.38768,587
6/30/201151.6752.2150.6951.54993,947
6/29/201151.2953.8750.5251.722,085,482
6/28/201147.0050.2146.6250.081,271,639
6/27/201146.1046.9145.1246.53586,925
6/24/201146.5947.1445.2646.141,408,327
6/23/201145.3446.5943.6846.451,093,167
6/22/201146.3648.0846.3046.43747,316
6/21/201144.4347.0144.1646.56979,626
6/20/201143.2044.1342.2943.62967,011
6/17/201143.7044.1442.3442.981,224,419
6/16/201142.1744.4442.1743.36899,633
6/15/201143.2844.2142.1142.18872,598
6/14/201143.9044.7043.6943.98627,873
6/13/201145.9546.2341.8343.241,208,605
6/10/201146.3346.8345.5145.82661,667
6/9/201145.5047.3945.2647.00905,905
6/8/201145.3546.4144.9545.32826,099
6/7/201146.2546.6545.3745.52518,297
6/6/201147.1147.8845.6745.97882,546
6/3/201145.6247.7544.8847.30971,761
6/2/201146.5247.4645.5947.081,379,687
6/1/201151.2151.3246.3646.441,392,162
5/31/201149.8750.1747.9449.15857,354
5/27/201148.4649.2647.6048.13432,250
5/26/201147.3548.1946.5148.16862,207
5/25/201145.5747.9445.4647.70656,121
5/24/201145.7346.8744.8046.111,165,874
Trading Center