ROSE

Rosetta Resources Inc. Historical Stock Prices

$47.99
*  
0.77
 negative 
1.63%
Get ROSE Alerts
*Delayed - data as of Apr. 15, 2014 
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 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  47.36  48.14  47.042  47.99 1,131,159
04/15/2014 47.36 48.14 47.042 47.99 1,132,147
04/14/2014 47.6 48.27 46.7535 47.22 764,078
04/11/2014 46.72 47.68 46.47 46.75 996,066
04/10/2014 48 48.42 46.67 47.18 852,784
04/09/2014 47.56 48.13 46.68 48.04 1,217,994
04/08/2014 46.83 47.56 46.37 47.42 1,263,294
04/07/2014 47.74 47.91 46.25 46.82 857,909
04/04/2014 49.92 49.97 47.7 48.13 862,309
04/03/2014 48.92 49.98 48.6 48.89 1,420,492
04/02/2014 47.1 49.1 46.79 48.84 1,032,218
04/01/2014 46.64 47.23 46.198 47.18 1,141,683
03/31/2014 46.98 47.45 46.24 46.58 875,697
03/28/2014 46.81 47.635 46.26 46.83 1,364,192
03/27/2014 47.15 47.71 46.2 46.71 1,518,044
03/26/2014 49.47 49.47 46.97 46.97 1,005,964
03/25/2014 48.77 49.5836 48.475 49.14 753,297
03/24/2014 49.24 49.6 47.91 48.14 623,230
03/21/2014 47.19 49.3999 47.03 49.03 2,136,258
03/20/2014 46.11 47.17 45.44 46.76 615,618
03/19/2014 46.82 46.95 46.03 46.43 766,498
03/18/2014 45.63 47.11 45.29 46.68 1,082,139
03/17/2014 45.04 45.95 44.98 45.43 965,556
03/14/2014 44.78 45.62 44.51 45.56 884,236
03/13/2014 46.23 46.59 44.529 45.05 834,868
03/12/2014 46.6 46.928 45.72 46.2 1,226,302
03/11/2014 47.32 49.14 46.39 47.01 1,823,847
03/10/2014 46.45 47.47 45.71 47.4 1,354,107
03/07/2014 46.56 46.8 45.8 46.8 662,776
03/06/2014 47.49 47.49 45.33 46.17 898,395
03/05/2014 46.81 47.23 45.51 45.66 1,323,554
03/04/2014 45.94 46.93 45.45 46.87 1,481,708
03/03/2014 44.18 45.9 44 45.53 1,427,859
02/28/2014 44.52 45.41 44.13 44.37 1,224,817
02/27/2014 44.66 45.08 43.9 44.42 953,003
02/26/2014 43.73 44.93 43.07 44.75 1,687,749
02/25/2014 43.47 44.84 42.13 43.47 4,264,494
02/24/2014 46.42 47.54 45.72 47.25 2,331,969
02/21/2014 45.37 45.82 44.37 45.41 1,257,630
02/20/2014 44.74 45.68 44.52 44.85 1,854,396
02/19/2014 42.935 44.81 41.95 44.435 2,743,420
02/18/2014 43.73 45.37 43.56 45.21 1,296,625
02/14/2014 43.8 44.4125 43.37 43.76 1,086,360
02/13/2014 43.04 44.5075 42.43 43.86 1,359,035
02/12/2014 43.16 43.95 43.16 43.55 745,211
02/11/2014 41.88 43.29 41.685 42.99 867,770
02/10/2014 41.91 42.5 41.29 42 821,661
02/07/2014 41.4 42.41 41.16 42.07 1,266,673
02/06/2014 40.58 41.32 40.4 41.04 1,240,099
02/05/2014 40.82 40.91 39.33 40.34 1,923,837
02/04/2014 40.79 41.38 40.44 41.03 1,584,748
02/03/2014 43.485 43.485 40.52 40.6 2,037,630
01/31/2014 42.83 43.65 42.22 42.61 1,479,029
01/30/2014 44.11 44.66 43.39 43.94 1,184,283
01/29/2014 44.67 44.99 43.42 43.79 1,000,224
01/28/2014 44.8 45.19 44.46 45 938,554
01/27/2014 45.97 46.09 44.3 44.63 976,943
01/24/2014 47.59 47.64 45.83 45.92 875,450
01/23/2014 47.76 49.61 47.52 47.96 1,573,701
01/22/2014 45.56 48.16 45.56 47.92 1,557,408
01/21/2014 45.45 45.69 44.9 45.68 466,205
01/17/2014 45.68 45.705 44.29 44.88 811,299
01/16/2014 45.73 46.09 45.37 45.62 794,428
01/15/2014 45.32 46.02 44.75 45.88 957,316
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 your brokers before you trade


Want to trade FX?