ROSG

Rosetta Genomics Ltd. Historical Stock Prices

$3.264
*  
0.034
1.05%
Get ROSG Alerts
*Delayed - data as of Jul. 6, 2015 12:25 ET  -  Find a broker to begin trading ROSG now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ROSG Real Time
 
 
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 03-APR-2015 TO 03-JUL-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.
12:25  3.22  3.44  3.198  3.264 42,832
07/02/2015 3.35 3.35 3.22 3.23 105,064
07/01/2015 3.4 3.41 3.3 3.37 104,463
06/30/2015 3.25 3.39 3.2201 3.39 228,574
06/29/2015 3.34 3.36 3.21 3.24 241,905
06/26/2015 3.38 3.47 3.36 3.37 139,890
06/25/2015 3.42 3.44 3.31 3.41 88,133
06/24/2015 3.49 3.52 3.38 3.39 95,338
06/23/2015 3.49 3.49 3.36 3.46 99,447
06/22/2015 3.42 3.5 3.3363 3.4699 82,386
06/19/2015 3.38 3.46 3.29 3.39 137,994
06/18/2015 3.41 3.5306 3.35 3.37 265,520
06/17/2015 3.53 3.5875 3.39 3.42 135,136
06/16/2015 3.54 3.65 3.49 3.5 125,062
06/15/2015 3.57 3.59 3.36 3.5 157,607
06/12/2015 3.64 3.68 3.5 3.57 254,722
06/11/2015 3.68 3.77 3.64 3.67 127,857
06/10/2015 3.74 3.7999 3.65 3.68 245,219
06/09/2015 3.71 3.8104 3.62 3.7 189,575
06/08/2015 3.78 3.91 3.65 3.67 164,952
06/05/2015 3.7 3.97 3.61 3.77 412,069
06/04/2015 3.67 3.71 3.62 3.68 67,750
06/03/2015 3.56 3.69 3.55 3.66 80,636
06/02/2015 3.65 3.65 3.54 3.59 106,958
06/01/2015 3.658 3.695 3.595 3.62 80,524
05/29/2015 3.71 3.75 3.61 3.69 75,094
05/28/2015 3.75 3.829 3.6696 3.71 157,264
05/27/2015 3.7 3.75 3.6 3.74 167,318
05/26/2015 3.55 3.7599 3.5 3.66 318,790
05/22/2015 3.9001 3.9495 3.8 3.84 97,103
05/21/2015 3.93 4.09 3.87 3.881 219,342
05/20/2015 3.83 3.95 3.75 3.94 150,911
05/19/2015 3.98 3.98 3.7714 3.85 169,879
05/18/2015 3.95 4.015 3.88 3.93 308,183
05/15/2015 3.97 3.97 3.799 3.93 130,751
05/14/2015 3.76 3.95 3.65 3.9 277,192
05/13/2015 3.98 4.13 3.69 3.74 853,240
05/12/2015 3.88 3.95 3.79 3.86 202,542
05/11/2015 3.8 3.9299 3.75 3.86 267,519
05/08/2015 3.56 3.8 3.53 3.73 298,681
05/07/2015 3.54 3.58 3.46 3.53 132,154
05/06/2015 3.601 3.62 3.5 3.52 126,442
05/05/2015 3.51 3.57 3.374 3.56 464,491
05/04/2015 3.46 3.6399 3.44 3.44 146,333
05/01/2015 3.7 3.7799 3.46 3.48 309,436
04/30/2015 3.45 3.72 3.45 3.69 614,440
04/29/2015 3.46 3.5 3.33 3.34 157,333
04/28/2015 3.5 3.53 3.26 3.42 333,631
04/27/2015 3.7 3.75 3.48 3.48 409,478
04/24/2015 3.65 3.82 3.6 3.72 233,339
04/23/2015 3.79 3.8399 3.52 3.66 622,749
04/22/2015 4 4.07 3.78 3.83 623,994
04/21/2015 4.13 4.27 3.94 4.03 753,240
04/20/2015 4.02 4.27 3.93 4.18 2,432,980
04/17/2015 4.08 4.19 3.91 3.92 3,545,667
04/16/2015 4.2 4.48 3.75 3.78 5,982,422
04/15/2015 3.27 3.75 3.18 3.7 1,746,463
04/14/2015 3.14 3.42 3.14 3.24 575,761
04/13/2015 3.13 3.25 3.0833 3.12 190,980
04/10/2015 3.28 3.34 3.08 3.1 513,870
04/09/2015 2.93 3.84 2.93 3.3 2,427,300
04/08/2015 2.9799 3.02 2.9005 2.95 40,740
04/07/2015 2.96 3.09 2.91 2.91 136,361
04/06/2015 2.95 3.08 2.92 2.95 133,253
*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?