Rosetta Resources Inc $53.10

down 0.00


28/7/2014 05:21 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
5/20/201145.6446.5344.7446.14478,899
5/19/201146.8347.4645.4845.96473,867
5/18/201144.3146.5044.0446.37660,454
5/17/201144.0445.4743.3044.21713,279
5/16/201145.4446.7743.8844.24955,859
5/13/201146.3247.7745.5345.79682,660
5/12/201146.4547.8145.4446.12705,943
5/11/201148.6248.9146.4546.681,206,575
5/10/201149.8450.4048.2148.871,516,540
5/9/201143.7450.3343.0349.484,013,430
5/6/201140.8242.3840.3741.101,143,381
5/5/201139.0539.6237.6439.271,399,940
5/4/201141.8141.8139.5039.571,025,780
5/3/201144.3544.3541.3241.86691,401
5/2/201146.2246.4944.6444.81506,346
4/29/201144.9146.1844.5645.93264,267
4/28/201144.5445.1543.8844.64364,863
4/27/201145.5445.7443.3944.69751,218
4/26/201145.7846.2744.9345.91253,632
4/25/201145.5045.7844.5645.32267,620
4/21/201144.9545.7044.3145.66360,872
4/20/201144.3044.9043.6044.60420,997
4/19/201142.8243.5542.1243.54406,206
4/18/201142.9443.0342.0942.63453,007
4/15/201142.6543.4142.3843.34977,842
4/14/201142.5342.6841.5342.05750,650
4/13/201144.0744.9942.7143.22471,450
4/12/201144.9844.9842.5743.26688,862
4/11/201146.4347.3145.1445.54620,045
4/8/201147.5547.9446.1946.35458,445
4/7/201147.1447.9046.7947.02442,421
4/6/201148.3948.6046.9546.97676,852
4/5/201148.3048.5647.7847.91395,357
4/4/201148.0048.5447.7248.45450,048
4/1/201148.2448.7347.0747.82531,314
3/31/201148.4148.7047.4747.60512,207
3/30/201147.5249.5547.4548.20655,466
3/29/201145.8847.7445.4246.90544,274
3/28/201146.1846.5545.4545.71419,395
3/25/201144.8146.8144.3145.98520,509
3/24/201145.3245.3243.6144.67634,389
3/23/201145.3845.5544.4344.90345,974
3/22/201145.7945.9544.5645.32488,325
3/21/201145.4846.3945.1645.64718,721
3/18/201145.9945.9944.1844.801,393,588
3/17/201143.3445.4243.1344.55920,969
3/16/201141.0643.2941.0642.391,115,442
3/15/201140.6341.4739.3341.12972,582
3/14/201140.8241.7840.0041.66612,649
3/11/201140.6541.6539.9041.11664,487
3/10/201141.5041.7239.3040.841,086,713
3/9/201142.2943.3441.8942.00643,186
3/8/201143.3443.4342.0342.221,217,703
3/7/201142.7343.8942.3243.451,021,693
3/4/201142.4542.9941.5342.671,090,727
3/3/201142.8943.8142.2543.66793,070
3/2/201142.3942.7941.3742.61858,542
3/1/201145.1445.7542.3042.61835,548
2/28/201145.5046.1145.0045.36839,531
2/25/201142.9845.9942.8245.462,292,917
2/24/201143.2043.4242.3442.68560,795
2/23/201142.0043.4741.7842.93657,394
2/22/201141.8842.7640.9541.75459,234
2/18/201142.0042.8041.4041.82626,434
2/17/201142.1142.2941.0641.95411,752
2/16/201140.5042.7140.4342.00837,893
2/15/201140.8941.3640.3440.41354,786
2/14/201140.5041.0039.9340.73508,911
2/11/201139.2240.5539.2240.12563,428
2/10/201138.0139.5138.0139.33440,231
2/9/201139.2239.6538.2338.27543,256
2/8/201139.0040.0038.6639.41393,641
2/7/201139.4740.4538.9939.18352,879
2/4/201139.3839.7438.8239.48720,838
2/3/201139.6839.9338.7039.29442,603
2/2/201139.3740.9639.2739.78779,125
2/1/201140.2940.6639.4539.52832,590
1/31/201137.7240.4537.7039.951,491,101
1/28/201136.7337.9336.5537.66749,379
1/27/201135.7237.3535.3336.77758,498
1/26/201134.0237.0434.0236.81986,441
1/25/201134.7334.8033.3034.08864,772
1/24/201135.1835.5534.6234.97469,426
1/21/201135.2935.7934.4134.78526,993
1/20/201136.0336.0634.7235.07479,960
1/19/201137.0637.1936.2636.52633,817
1/18/201136.9837.3636.3237.12479,639
1/14/201136.8237.1336.4137.02394,696
1/13/201138.1338.4636.7136.94651,868
1/12/201137.9138.3537.4938.28465,498
1/11/201137.4538.1037.2037.72303,449
1/10/201136.7337.6936.2537.52344,748
1/7/201137.0937.3336.4236.89355,418
1/6/201137.5737.6036.6437.03422,004
1/5/201137.8637.9535.5837.671,328,965
1/4/201138.5038.8137.2038.14534,374
1/3/201138.3239.2238.1638.47755,001
12/31/201037.7238.3637.5137.64282,417
12/30/201037.1938.0437.0237.69402,232
12/29/201037.1338.1536.7537.20692,250
Trading Center