$1.14 -0.04 (%) Rosetta Genomics Ltd - NASDAQ

Jun. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROSG historical data

Date Open High Low Close Volume
6/23/20161.231.271.131.18417,645
6/22/20161.301.301.111.181,368,760
6/20/20161.201.201.121.1427,253
6/17/20161.181.201.141.1764,383
6/16/20161.151.241.131.17189,971
6/15/20161.091.161.061.15208,957
6/14/20161.101.101.051.0781,348
6/13/20161.131.131.051.0772,754
6/10/20161.131.131.071.1264,340
6/9/20161.121.151.121.1339,618
6/8/20161.121.151.101.1282,447
6/7/20161.151.171.111.1364,317
6/6/20161.111.171.091.1342,473
6/3/20161.141.171.101.1221,965
6/2/20161.171.171.101.15178,472
6/1/20161.191.201.141.1657,542
5/31/20161.181.211.161.2137,503
5/27/20161.221.251.181.1873,535
5/26/20161.161.321.111.24404,485
5/25/20161.081.131.081.1387,769
5/24/20161.121.151.051.0669,438
5/23/20161.101.151.011.11105,758
5/20/20161.061.161.061.0770,468
5/19/20161.201.200.991.06463,933
5/18/20161.201.231.181.2296,173
5/17/20161.131.231.131.17103,852
5/16/20161.141.181.101.1588,623
5/13/20161.121.171.111.1253,786
5/12/20161.181.251.131.1521,400
5/11/20161.181.201.161.1743,923
5/10/20161.221.231.181.1843,475
5/9/20161.191.231.181.1950,048
5/6/20161.221.281.201.2031,215
5/5/20161.271.291.181.2284,251
5/4/20161.291.321.211.2539,868
5/3/20161.271.311.201.3048,913
5/2/20161.321.341.251.2530,211
4/29/20161.341.341.271.31112,635
4/28/20161.311.351.281.3353,982
4/27/20161.271.341.271.3247,650
4/26/20161.291.341.271.3066,186
4/25/20161.301.341.141.2764,697
4/22/20161.351.371.291.29124,670
4/21/20161.331.361.301.35131,260
4/20/20161.351.371.321.3282,525
4/19/20161.341.371.301.3267,857
4/18/20161.341.371.321.3433,440
4/15/20161.321.401.291.33358,338
4/14/20161.251.351.251.35360,530
4/13/20161.211.271.201.2490,253
4/12/20161.201.241.171.2061,002
4/11/20161.281.301.171.20151,736
4/8/20161.161.281.161.28227,211
4/7/20161.141.271.101.23605,421
4/6/20161.091.131.051.13178,701
4/5/20161.051.111.031.0882,942
4/4/20161.061.151.011.0798,303
4/1/20161.091.091.031.05157,122
3/31/20161.061.111.021.09147,783
3/30/20161.121.140.951.07338,972
3/29/20161.201.201.021.11434,561
3/28/20161.181.201.161.20152,940
3/24/20161.241.341.151.16589,060
3/23/20161.441.441.241.34261,442
3/22/20161.341.431.321.41226,649
3/21/20161.331.391.311.34174,712
3/18/20161.311.331.201.30171,071
3/17/20161.271.391.221.26201,525
3/16/20161.241.281.181.2476,162
3/15/20161.321.331.211.23322,317
3/14/20161.301.371.241.34143,150
3/11/20161.501.501.231.33400,313
3/10/20161.531.541.351.44262,044
3/9/20161.501.531.411.50433,167
3/8/20161.291.601.271.431,084,711
3/7/20161.231.341.201.28306,691
3/4/20161.221.241.151.23104,026
3/3/20161.221.251.191.23170,973
3/2/20161.211.251.191.23124,959
3/1/20161.231.231.121.23157,313
2/29/20161.181.251.151.19428,383
2/26/20161.181.181.141.17120,019
2/25/20161.181.211.121.17297,881
2/24/20161.121.141.051.12125,178
2/23/20161.041.161.021.12537,607
2/22/20161.101.101.001.03291,823
2/19/20161.121.151.041.07174,140
2/18/20161.081.291.041.121,329,444
2/17/20160.900.950.890.94174,016
2/16/20160.840.880.810.87118,034
2/12/20160.830.860.750.80136,742
2/11/20160.800.870.770.7965,871
2/10/20160.830.870.820.8454,123
2/9/20160.820.870.800.81143,875
2/8/20160.890.890.820.8684,878
2/5/20160.880.900.880.8984,310
2/4/20160.900.900.840.8791,474
2/3/20160.910.920.860.88139,393
2/2/20160.860.900.860.86308,622
2/1/20160.910.980.820.85504,976
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center