Rosetta Resources Inc $49.39

up +1.40


16/4/2014 08:10 PM  |  NASDAQ : ROSE  
Industries : Energy / Independent Oil & Gas
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROSE historical data

Date Open High Low Close Volume
2/2/201139.3740.9639.2739.78779,125
2/1/201140.2940.6639.4539.52832,590
1/31/201137.7240.4537.7039.951,491,100
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
1/5/201137.8637.9535.5837.671,328,960
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
12/28/201036.8837.4336.5036.87496,163
12/27/201036.6437.1036.3836.88586,648
12/23/201036.6737.0836.3636.70235,101
12/22/201036.9237.1736.2036.74584,102
12/21/201035.9037.0435.8036.91499,284
12/20/201036.7836.7835.6335.82682,511
12/17/201037.1537.5335.8536.553,910,990
12/16/201037.1237.3436.3337.08567,485
12/15/201036.3537.6636.2636.92607,204
12/14/201036.6737.4136.2236.40482,345
12/13/201037.3638.8936.4136.44917,776
12/10/201035.0636.6534.9636.32413,617
12/9/201035.8236.0034.0034.99690,440
12/8/201034.9135.8434.2535.68577,074
12/7/201038.1038.2034.8034.891,037,690
12/6/201037.7938.9837.6037.65816,360
12/3/201037.5137.8137.2537.70481,940
12/2/201037.1338.3537.0337.85471,596
12/1/201036.3837.6636.1336.961,050,190
11/30/201036.2036.3035.2835.82474,983
11/29/201036.9037.0035.8436.60480,164
11/26/201036.0337.1035.9436.93197,894
11/24/201035.2936.2435.1836.24537,070
11/23/201035.2735.8834.6035.041,183,720
11/22/201032.8035.8132.7535.631,637,780
11/19/201031.7833.1631.2432.96600,836
11/18/201031.0832.2431.0031.84568,790
11/17/201030.5931.3430.3230.50344,202
11/16/201031.2131.3530.0130.62506,778
11/15/201030.9932.1330.8631.41601,869
11/12/201032.2132.3330.6130.65822,801
11/11/201031.7333.6031.7032.631,001,340
11/10/201030.4932.2430.4932.00935,519
11/9/201031.1132.3730.2630.501,305,000
11/8/201030.5731.8329.8031.062,843,490
11/5/201025.8829.4125.7929.202,507,290
11/4/201024.4325.4524.4325.411,753,840
11/3/201024.0524.2023.7324.12416,916
11/2/201024.1924.3823.8424.06443,268
11/1/201024.1524.4023.6523.97342,551
10/29/201023.2724.0523.1323.91220,732
10/28/201023.5923.6423.0523.34210,314
10/27/201023.6723.7323.0923.53230,441
10/26/201023.7324.0023.4023.85406,311
10/25/201023.9524.3823.7823.85377,907
10/22/201023.9124.0623.6323.76150,737
10/21/201024.1224.4423.3623.72357,855
10/20/201023.5524.0823.2924.00303,877
10/19/201024.1324.3923.0223.39560,886
10/18/201024.4925.0424.3624.50280,583
10/15/201024.5624.6624.0124.48767,837
10/14/201024.7724.9023.9824.27359,282
10/13/201024.5825.1424.4124.74492,533
10/12/201024.2524.6323.7824.48669,253
10/11/201024.4324.5924.2724.34595,958
10/8/201023.9924.5723.7524.40377,813
10/7/201024.3924.4623.7023.93268,542
10/6/201024.2624.5623.7824.20446,464
10/5/201023.8724.5723.8024.40546,800
10/4/201023.9824.2223.4123.65293,558
10/1/201023.7924.4923.5524.00689,937
9/30/201024.0024.1823.0023.49498,977
9/29/201022.8623.9322.8623.88697,910
9/28/201023.1823.3522.6722.91457,850
9/27/201023.3123.3122.5823.08591,430
9/24/201022.7523.5322.6423.20802,884
9/23/201021.2522.5921.1022.50734,799
9/22/201020.8521.5820.8521.40382,379
9/21/201021.3821.6420.8520.95548,758
9/20/201020.7721.4820.5121.35355,483
9/17/201021.0521.0520.4820.70346,003
9/16/201021.1221.5020.7520.90363,275
9/15/201020.4121.3520.1921.20527,631
9/14/201020.6121.0620.4120.56304,918
9/13/201021.0021.0220.6320.66270,364
Trading Center