ROSE

Rosetta Resources Inc. Historical Stock Prices

$44.67
*  
0.47
1.06%
Get ROSE Alerts
*Delayed - data as of Sep. 23, 2014  -  Find a broker to begin trading ROSE now
Exchange: NASDAQ
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JUN-2014 TO 23-SEP-2014

Date Open High Low Close / Last Volume
16:00  44.12  45.49  43.98  44.67 967,827
09/23/2014 44.12 45.49 43.98 44.67 968,550
09/22/2014 45.63 45.93 43.56 44.2 801,729
09/19/2014 46.36 46.71 45.56 45.85 931,948
09/18/2014 46.69 46.97 45.65 46.2 577,244
09/17/2014 47.16 47.47 46.41 46.62 587,942
09/16/2014 46.44 47.7 46.26 47.08 866,216
09/15/2014 46.41 46.78 45.45 46.43 665,777
09/12/2014 46.83 46.97 46 46.36 834,794
09/11/2014 46.57 47.15 45.83 47.05 1,061,747
09/10/2014 46.49 47.14 45.57 47.06 770,935
09/09/2014 46.3 47.6 46.18 46.49 981,651
09/08/2014 46.45 46.87 45.79 46.785 1,196,041
09/05/2014 46.07 46.91 46.02 46.77 1,111,442
09/04/2014 48.08 49.375 45.77 46.135 1,292,152
09/03/2014 49.19 49.78 47.9 47.93 715,145
09/02/2014 49.97 50.13 48.7 48.795 941,304
08/29/2014 49.32 50.04 48.94 50 518,409
08/28/2014 48.92 49.22 48.52 49.04 473,096
08/27/2014 49.52 49.82 48.82 48.98 509,017
08/26/2014 49.28 50.39 49.13 49.545 970,551
08/25/2014 48.56 49.25 48.22 49.04 979,382
08/22/2014 48.96 49.17 48.13 48.23 930,207
08/21/2014 49.79 49.79 48.07 49.125 914,543
08/20/2014 50 50 47.65 48.8 2,612,843
08/19/2014 50.76 51.23 49.995 50.05 1,163,419
08/18/2014 51.06 51.21 50.115 50.775 603,604
08/15/2014 49.74 50.77 49.24 50.705 1,599,729
08/14/2014 50.98 50.98 49.21 49.29 1,263,837
08/13/2014 51.59 52 50.57 50.71 806,063
08/12/2014 52.12 53 50.88 51.26 625,462
08/11/2014 52.67 53.53 51.83 52.61 704,219
08/08/2014 50.77 52.5 50.43 52.28 693,199
08/07/2014 51.91 52.05 50.32 50.79 738,948
08/06/2014 51.16 52.87 50.29 51.61 1,532,600
08/05/2014 48.51 54.15 48.51 51.32 2,868,378
08/04/2014 50.07 51.65 49.66 51.43 1,433,470
08/01/2014 50.83 51.03 49.19 49.84 1,816,967
07/31/2014 52.48 52.94 50.96 51.07 1,028,888
07/30/2014 53.57 54.09 52.88 53.05 747,054
07/29/2014 52.97 53.91 52.69 53.12 1,227,250
07/28/2014 53.07 53.32 52.135 53.1 804,491
07/25/2014 52.79 53.88 52.52 53.21 1,002,511
07/24/2014 52.98 53.91 52.28 53.28 1,442,522
07/23/2014 52.24 52.945 51.57 52.83 1,193,468
07/22/2014 52.58 52.84 51.9 52.2 1,891,768
07/21/2014 51.38 52.28 51.21 52.2 953,232
07/18/2014 50.93 51.89 50.8 51.65 551,349
07/17/2014 52.49 53.17 50.86 51.08 771,286
07/16/2014 52.07 52.76 51.53 52.53 754,797
07/15/2014 52.45 53.21 50.63 51.59 1,020,074
07/14/2014 52.41 53.38 52.13 52.74 811,821
07/11/2014 52.69 52.91 51.69 52.04 749,072
07/10/2014 52.85 53.77 52.11 52.98 961,593
07/09/2014 53.55 54.42 52.93 53.93 906,069
07/08/2014 53.47 54.01 52.4 53.39 1,452,309
07/07/2014 54.12 54.16 53.04 53.27 623,996
07/03/2014 54.36 54.54 53.6425 54.21 447,610
07/02/2014 54.6 55.25 53.69 53.9 742,618
07/01/2014 54.85 55.355 54.34 54.85 1,428,961
06/30/2014 54.06 55.45 53.732 54.85 1,203,149
06/27/2014 53.3 53.96 53.22 53.87 2,074,595
06/26/2014 53.47 53.68 52.53 53.64 684,919
06/25/2014 52.33 54.99 51.64 53.69 2,552,300
06/24/2014 53.64 54.1 50.86 51.01 1,013,879
06/23/2014 54.06 54.52 53.41 53.78 943,936
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?