$2.45 0.00 (%) Rosetta Genomics Ltd - NASDAQ

Aug. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROSG historical data

Date Open High Low Close Volume
8/27/20152.402.502.402.4565,230
8/26/20152.382.442.312.3460,833
8/25/20152.472.502.302.3057,609
8/24/20152.302.482.202.38172,817
8/21/20152.402.502.372.4177,586
8/20/20152.602.692.362.41179,870
8/19/20152.642.752.572.5978,746
8/18/20152.702.802.652.6848,717
8/17/20152.582.792.572.7074,404
8/14/20152.732.792.612.6155,649
8/13/20152.752.922.702.73115,645
8/12/20152.692.852.632.73114,665
8/11/20152.792.932.632.71130,415
8/10/20152.903.002.802.8076,349
8/7/20152.913.022.832.8671,642
8/6/20153.033.032.922.92146,538
8/5/20153.003.052.972.9945,080
8/4/20153.053.093.003.0025,721
8/3/20153.133.132.983.0155,531
7/31/20153.003.092.983.0743,592
7/30/20153.113.202.973.0081,476
7/29/20153.093.203.053.0978,874
7/28/20153.033.252.953.12103,679
7/27/20153.093.092.933.0356,513
7/24/20153.173.203.073.1072,319
7/23/20153.213.303.143.1575,637
7/22/20153.133.323.103.24114,992
7/21/20153.253.253.103.1229,693
7/20/20153.323.323.143.1778,685
7/17/20153.363.383.253.29144,408
7/16/20153.253.383.243.30264,814
7/15/20153.253.413.253.2689,185
7/14/20153.223.343.223.2557,149
7/13/20153.233.313.203.2166,333
7/10/20153.163.283.153.21100,638
7/9/20153.083.253.083.1479,989
7/8/20153.123.123.013.03116,797
7/7/20153.313.353.053.12290,811
7/6/20153.223.443.203.3193,674
7/2/20153.353.353.223.23105,064
7/1/20153.403.413.303.37104,463
6/30/20153.253.393.223.39228,574
6/29/20153.343.363.213.24241,905
6/26/20153.383.473.363.37139,890
6/25/20153.423.443.313.4188,133
6/24/20153.493.523.383.3995,338
6/23/20153.493.493.363.4699,447
6/22/20153.423.503.343.4782,386
6/19/20153.383.463.293.39137,994
6/18/20153.413.533.353.37265,520
6/17/20153.533.593.393.42135,136
6/16/20153.543.653.493.50125,062
6/15/20153.573.593.363.50158,507
6/12/20153.643.683.503.57254,722
6/11/20153.683.773.643.67127,857
6/10/20153.743.803.653.68245,219
6/9/20153.713.813.623.70189,575
6/8/20153.783.913.653.67164,952
6/5/20153.703.973.613.77412,069
6/4/20153.673.713.623.6867,750
6/3/20153.563.693.553.6680,636
6/2/20153.653.653.543.59106,958
6/1/20153.663.703.603.6280,524
5/29/20153.713.753.613.6975,094
5/28/20153.753.833.673.71157,264
5/27/20153.703.753.603.74167,318
5/26/20153.553.763.503.66318,790
5/22/20153.903.953.803.8497,103
5/21/20153.934.093.873.88219,342
5/20/20153.833.953.753.94150,911
5/19/20153.983.983.773.85169,879
5/18/20153.954.023.883.93308,183
5/15/20153.973.973.803.93130,751
5/14/20153.763.953.653.90280,486
5/13/20153.984.133.693.74853,240
5/12/20153.883.953.793.86202,542
5/11/20153.803.933.753.86267,519
5/8/20153.563.803.533.73298,681
5/7/20153.543.583.463.53132,154
5/6/20153.603.623.503.52126,442
5/5/20153.513.573.373.56465,162
5/4/20153.463.643.443.44146,333
5/1/20153.703.783.463.48309,436
4/30/20153.453.723.453.69614,790
4/29/20153.463.503.333.34157,333
4/28/20153.503.533.263.42333,631
4/27/20153.703.753.483.48409,478
4/24/20153.653.823.603.72233,439
4/23/20153.793.843.523.66623,799
4/22/20154.004.073.783.83624,099
4/21/20154.134.273.944.03753,240
4/20/20154.024.273.934.182,432,980
4/17/20154.084.193.913.923,550,497
4/16/20154.204.483.753.785,985,647
4/15/20153.273.753.183.701,819,328
4/14/20153.143.423.143.24575,761
4/13/20153.133.253.083.12190,980
4/10/20153.283.343.083.10513,870
4/9/20152.933.842.933.302,427,300
4/8/20152.983.022.902.9540,740
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!