ROSE

Rosetta Resources Inc. Historical Stock Prices

$23.18
*  
0.365
1.55%
Get ROSE Alerts
*Delayed - data as of May 27, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 27-MAY-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  23.50  23.735  22.90  23.18 1,636,708
05/27/2015 23.5 23.735 22.9 23.18 1,636,918
05/26/2015 23.35 23.91 23.35 23.545 2,601,024
05/22/2015 23.29 23.675 23.07 23.47 1,867,860
05/21/2015 23.87 23.95 23.43 23.48 2,557,025
05/20/2015 23.82 23.85 23.29 23.55 2,166,315
05/19/2015 24.07 24.07 23.47 23.73 2,286,165
05/18/2015 24.13 24.39 23.9 24.29 3,034,030
05/15/2015 23.81 24.22 23.62 24.175 3,376,471
05/14/2015 24.27 24.425 23.7 23.955 5,619,579
05/13/2015 24.7 25.25 24.09 24.15 6,843,893
05/12/2015 24.44 24.73 24.3175 24.57 10,776,780
05/11/2015 24.89 25.21 24.16 24.58 28,159,120
05/08/2015 19.82 19.9 18.76 19.325 1,992,390
05/07/2015 19.88 19.96 18.9 19.1 3,448,425
05/06/2015 20.03 20.55 19.68 19.875 3,491,849
05/05/2015 21.4 21.829 18.36 19.86 7,739,948
05/04/2015 21.7 22.18 21.05 21.24 5,046,057
05/01/2015 22.68 22.92 21.65 21.72 3,134,877
04/30/2015 22.84 23.22 21.88 22.83 2,443,131
04/29/2015 21.69 22.96 21.29 22.82 2,581,126
04/28/2015 21.59 22.1 21.25 21.39 2,374,046
04/27/2015 22.24 22.38 21.34 21.46 2,110,601
04/24/2015 22.24 22.39 21.745 22.13 1,454,536
04/23/2015 22.49 22.9499 21.98 22.29 2,544,618
04/22/2015 22.51 22.96 21.68 22.02 2,912,734
04/21/2015 23.88 24.01 22.42 22.52 2,696,592
04/20/2015 23.29 24.28 23.2 23.9 2,936,725
04/17/2015 23.15 23.93 22.78 23.47 2,755,739
04/16/2015 23.71 23.79 22.805 23.29 4,348,281
04/15/2015 22.39 23.92 22.39 23.74 3,699,569
04/14/2015 21.69 22.83 21.49 22.72 1,906,472
04/13/2015 21.75 21.91 21.21 21.535 2,393,273
04/10/2015 21.24 21.62 21.01 21.555 2,143,198
04/09/2015 20.18 21.3 20.01 21.23 2,851,494
04/08/2015 20.55 20.81 19.87 20.01 3,028,681
04/07/2015 20.12 20.75 19.88 20.52 4,262,956
04/06/2015 18.27 20.08 18.2 20.05 5,064,536
04/02/2015 17.38 18.19 17.13 18.14 4,229,771
04/01/2015 17.01 17.61 16.97 17.39 2,934,500
03/31/2015 16.67 17.36 16.47 17.02 3,285,783
03/30/2015 16.8 17.32 16.34 16.69 3,938,579
03/27/2015 17.19 17.438 16.43 16.63 3,516,270
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
*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?