$45.29 +1.09 (%) Rosetta Resources Inc - NASDAQ

Sep. 23, 2014 | 10:15 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROSE historical data

Date Open High Low Close Volume
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
5/23/201145.1145.1144.0944.41624,182
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
Trading Center