ROSE

Rosetta Resources Inc. Historical Stock Prices

$17.245
*  
0.04
0.23%
Get ROSE Alerts
*Delayed - data as of Mar. 26, 2015  -  Find a broker to begin trading ROSE now
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    ROSE Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-DEC-2014 TO 26-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  17.54  17.88  16.965  17.245 3,343,065
03/26/2015 17.54 17.88 16.965 17.245 3,347,246
03/25/2015 17.22 17.43 16.68 17.205 3,316,237
03/24/2015 16.49 17.21 16.25 17.13 2,412,689
03/23/2015 16.65 17.42 16.56 16.57 2,503,588
03/20/2015 16.62 17.04 16.39 16.57 5,117,838
03/19/2015 16.91 17.25 16.43 16.46 2,723,178
03/18/2015 16.27 17.76 15.97 17.46 3,321,288
03/17/2015 16.58 16.9 16.28 16.55 2,455,445
03/16/2015 16.91 17.01 15.955 16.92 3,902,571
03/13/2015 16.8 17.12 16.24 17.05 3,202,405
03/12/2015 17.33 17.4 16.92 17.12 2,718,695
03/11/2015 16.83 17.34 16.585 17.34 5,347,143
03/10/2015 16.94 17.36 16.6 16.79 13,653,990
03/09/2015 18 18.41 17.45 17.96 3,458,389
03/06/2015 18.03 18.7 17.69 17.91 3,160,802
03/05/2015 18.03 18.65 17.66 18.48 3,898,609
03/04/2015 18.05 18.57 17.65 18.38 2,944,736
03/03/2015 17.63 18.68 17.63 18.01 2,900,316
03/02/2015 17.71 18.06 17.19 17.5 2,307,982
02/27/2015 18.33 18.6 17.6849 17.73 2,780,543
02/26/2015 19.21 19.21 18.11 18.37 3,816,495
02/25/2015 18.31 19.06 17.56 18.89 5,760,430
02/24/2015 18.26 19.877 18.26 18.58 10,301,640
02/23/2015 22.5 23.1 21.57 21.87 4,012,830
02/20/2015 23.1 23.62 22.78 23.04 3,352,212
02/19/2015 22.16 23.73 21.44 23.06 3,677,412
02/18/2015 24.32 24.745 22.79 23.03 2,476,273
02/17/2015 23.87 23.92 22.57 23.89 2,374,700
02/13/2015 23.48 24.64 23.48 24.19 2,717,769
02/12/2015 23.12 24.42 22.89 23.02 1,943,830
02/11/2015 21.97 22.84 21.3632 22.66 2,255,625
02/10/2015 23.98 24.12 22.3 22.67 2,319,014
02/09/2015 23.99 25.1599 23.75 23.9 2,050,798
02/06/2015 24.16 24.75 23.42 23.84 3,076,827
02/05/2015 21.88 24.89 21.33 23.83 4,695,106
02/04/2015 20.73 22.01 20.24 21.36 4,834,245
02/03/2015 20.34 22.468 20.32 21.65 5,669,583
02/02/2015 17.5 19.77 17.5 19.53 4,261,542
01/30/2015 16.39 17.79 15.92 17.07 2,813,832
01/29/2015 17.5 17.75 16.4 16.615 3,636,037
01/28/2015 18.22 18.32 17.07 17.18 2,474,860
01/27/2015 17.62 18.55 17.53 18.45 1,997,513
01/26/2015 17.09 18.22 16.7501 17.89 2,110,157
01/23/2015 17.72 17.86 16.72 17.1 2,189,124
01/22/2015 18.59 18.74 17.18 17.8 2,397,064
01/21/2015 18.26 18.8 18.11 18.42 1,892,536
01/20/2015 18.29 18.77 17.29 17.95 1,355,330
01/16/2015 18.17 19.31 17.98 18.775 2,086,945
01/15/2015 19.31 19.7 17.87 17.96 2,101,749
01/14/2015 17.94 19.07 17.33 18.9 2,606,975
01/13/2015 19.15 19.16 17.74 18.3 2,099,122
01/12/2015 19.88 19.88 18.22 19.08 1,776,433
01/09/2015 20.3 20.76 19.83 20.46 1,365,726
01/08/2015 19.29 20.63 18.93 20.36 2,611,235
01/07/2015 19.75 20.24 18.76 18.99 1,668,352
01/06/2015 20.6 20.67 19.1 19.35 3,046,256
01/05/2015 21.92 21.92 20.08 20.71 2,337,272
01/02/2015 21.91 22.99 21.49 22.55 1,494,802
12/31/2014 21.92 22.785 21.19 22.31 2,686,886
12/30/2014 22.24 22.9699 21.955 22.03 1,159,716
12/29/2014 22.96 23.43 22.1 22.22 1,584,293
12/26/2014 22.92 23.6 22.49 22.78 1,058,951
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?