ROSG

Historical Stock Prices

$3.92
*  
0.14
3.7%
Get ROSG Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading ROSG now
Exchange: NASDAQ
Industry: Health Care
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 17-JAN-2015 TO 17-APR-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.
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
04/02/2015 2.97 2.9999 2.9 2.95 70,933
04/01/2015 3.04 3.12 2.9001 2.95 147,483
03/31/2015 2.94 3.12 2.8301 3.08 285,702
03/30/2015 2.99 2.99 2.9 2.94 96,443
03/27/2015 3.06 3.0799 2.93 2.975 94,121
03/26/2015 3.07 3.1 2.91 3.05 379,013
03/25/2015 2.96 3.08 2.8 2.82 160,643
03/24/2015 2.91 2.9201 2.81 2.89 141,299
03/23/2015 2.99 3.09 2.88 2.9 121,062
03/20/2015 2.87 3.06 2.86 2.96 242,529
03/19/2015 2.86 2.94 2.84 2.84 151,491
03/18/2015 3.02 3.02 2.82 2.86 336,115
03/17/2015 3.27 3.4 2.91 3.02 460,569
03/16/2015 3.41 3.41 3.22 3.31 179,417
03/13/2015 3.37 3.5184 3.3 3.36 250,975
03/12/2015 3.21 3.49 3.1627 3.4 295,546
03/11/2015 3.29 3.29 3.1366 3.21 154,901
03/10/2015 3.13 3.24 3.05 3.24 189,640
03/09/2015 3.23 3.25 3.05 3.13 346,727
03/06/2015 3.29 3.32 3.2 3.24 151,741
03/05/2015 3.35 3.46 3.18 3.275 366,084
03/04/2015 3.32 3.53 3.32 3.35 268,454
03/03/2015 3.43 3.5 3.33 3.35 323,493
03/02/2015 3.43 3.56 3.3 3.47 449,057
02/27/2015 3.52 3.5899 3.32 3.41 500,464
02/26/2015 3.72 3.81 3.46 3.51 546,981
02/25/2015 3.38 3.7 3.3 3.56 934,216
02/24/2015 3.54 3.73 3.38 3.4 826,613
02/23/2015 3.6 3.9 3.5 3.62 890,590
02/20/2015 3.65 3.88 3.65 3.68 987,237
02/19/2015 3.74 4.09 3.65 3.82 1,610,522
02/18/2015 5.44 5.5 3.7606 3.8 11,877,760
02/17/2015 3.98 5.55 3.98 4.8 14,461,270
02/13/2015 3.38 3.97 3.369 3.65 768,126
02/12/2015 3.26 3.37 3.1701 3.33 98,375
02/11/2015 3.25 3.27 3.15 3.2199 66,117
02/10/2015 3.24 3.24 3.14 3.1401 56,419
02/09/2015 3.1 3.265 3.1 3.1499 37,204
02/06/2015 3.11 3.18 3.02 3.07 25,207
02/05/2015 3.2 3.31 3.03 3.135 132,183
02/04/2015 3 3.11 3 3.07 77,266
02/03/2015 2.876 3.03 2.82 2.94 46,714
02/02/2015 3.06 3.1 2.861 2.92 53,980
01/30/2015 3.14 3.18 3.01 3.02 59,919
01/29/2015 2.86 3.33 2.86 3.13 272,178
01/28/2015 2.86 3.06 2.82 2.87 41,616
01/27/2015 3.03 3.03 2.84 2.9 90,146
01/26/2015 2.99 3.12 2.87 2.99 78,801
01/23/2015 2.9 3.2 2.9 2.95 39,479
01/22/2015 2.95 3.13 2.79 2.92 57,812
01/21/2015 3.2631 3.2631 2.8901 2.97 71,446
01/20/2015 3.1 3.33 3.08 3.19 96,344
*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?