$17.39 +0.37 (%) Rosetta Resources Inc - NASDAQ

Apr. 1, 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
6/15/201238.2539.2038.0038.891,391,900
6/14/201238.7439.6137.9938.69868,551
6/13/201238.8439.6238.2738.69992,517
6/12/201238.0839.2337.4939.101,035,582
6/11/201239.5939.9637.7037.921,043,072
6/8/201239.0739.2437.9338.88749,695
6/7/201240.4041.0039.0039.401,085,853
6/6/201238.4339.6138.1139.59993,369
6/5/201236.1737.4035.9437.231,164,850
6/4/201236.5738.5135.4536.181,436,387
6/1/201237.4937.7936.1736.511,466,186
5/31/201239.2939.6937.7338.69977,884
5/30/201241.6541.6538.8839.361,113,518
5/29/201240.8342.6840.7242.12856,931
5/25/201240.2840.8439.9840.27849,377
5/24/201241.1941.1939.5840.19600,742
5/23/201240.8241.0639.4241.03824,220
5/22/201241.7842.9940.8441.21693,955
5/21/201240.4142.0640.2641.77708,924
5/18/201240.3041.2940.0040.36686,145
5/17/201241.4841.9740.1640.26762,164
5/16/201241.2942.9740.9941.27980,934
5/15/201241.0041.6440.6741.041,349,873
5/14/201240.9441.6040.4941.01901,714
5/11/201241.2542.3141.0041.19709,094
5/10/201242.0242.5941.0141.611,310,853
5/9/201242.3044.0640.1542.012,261,298
5/8/201244.5944.5942.7844.26897,490
5/7/201244.9845.8744.5144.981,136,141
5/4/201246.3146.3144.8145.25516,146
5/3/201248.8349.6846.4746.73978,625
5/2/201249.6049.6048.4448.87438,954
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center