ROSE Historical Prices | Rosetta Resources Inc. Stock

Dow

0.11% Nasdaq

0.11%

Rosetta Resources, Inc. (ROSE)

-NasdaqGS

49.60 0.20(0.40%) 1:09PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	48.78	49.46	48.55	49.40	1,008,300	49.40
May 16, 2013	48.00	48.82	47.67	48.36	1,131,800	48.36
May 15, 2013	46.84	47.18	46.56	46.94	624,200	46.94
May 14, 2013	46.51	47.26	46.51	47.26	727,800	47.26
May 13, 2013	46.49	46.80	46.10	46.41	861,900	46.41
May 10, 2013	46.75	46.92	45.51	46.86	958,400	46.86
May 9, 2013	46.71	47.33	45.75	46.64	1,165,300	46.64
May 8, 2013	46.17	46.78	45.91	46.76	1,069,200	46.76
May 7, 2013	45.00	46.74	44.20	46.16	2,032,700	46.16
May 6, 2013	42.19	43.42	42.19	43.35	1,037,100	43.35
May 3, 2013	42.48	43.16	42.32	42.60	1,045,400	42.60
May 2, 2013	41.52	42.10	40.83	41.74	1,400,800	41.74
May 1, 2013	43.26	43.26	41.25	41.26	1,369,700	41.26
Apr 30, 2013	42.98	43.08	42.34	42.91	1,962,300	42.91
Apr 29, 2013	42.77	43.12	42.45	42.70	597,800	42.70
Apr 26, 2013	42.68	43.08	41.91	42.46	1,034,800	42.46
Apr 25, 2013	43.01	43.69	42.57	42.82	1,470,800	42.82
Apr 24, 2013	43.01	43.34	42.66	42.98	1,261,200	42.98
Apr 23, 2013	42.65	43.02	42.08	42.84	1,017,900	42.84
Apr 22, 2013	41.76	42.92	41.31	42.55	1,521,300	42.55
Apr 19, 2013	42.67	42.80	41.63	41.75	1,803,700	41.75
Apr 18, 2013	42.50	42.90	41.71	42.69	9,231,400	42.69
Apr 17, 2013	43.89	43.99	42.21	42.85	1,845,100	42.85
Apr 16, 2013	44.55	45.76	43.60	44.40	1,086,400	44.40
Apr 15, 2013	47.23	47.27	43.88	43.93	1,412,600	43.93
Apr 12, 2013	47.35	48.18	46.14	47.93	1,186,100	47.93
Apr 11, 2013	48.76	48.77	47.68	47.79	723,200	47.79
Apr 10, 2013	47.75	49.04	47.38	48.68	912,900	48.68
Apr 9, 2013	47.52	47.81	46.38	47.57	848,800	47.57
Apr 8, 2013	46.77	47.62	46.46	47.61	551,700	47.61
Apr 5, 2013	45.44	46.61	45.03	46.56	891,400	46.56
Apr 4, 2013	46.47	46.84	45.28	45.73	1,033,000	45.73
Apr 3, 2013	48.22	48.22	46.10	46.79	1,143,600	46.79
Apr 2, 2013	48.85	49.49	47.45	48.02	1,203,800	48.02
Apr 1, 2013	47.70	48.12	46.87	47.76	1,005,700	47.76
Mar 28, 2013	47.05	47.74	46.99	47.58	1,011,900	47.58
Mar 27, 2013	47.23	47.41	46.70	47.28	779,300	47.28
Mar 26, 2013	47.11	47.40	46.31	47.25	833,500	47.25
Mar 25, 2013	47.24	47.57	46.35	46.56	1,135,200	46.56
Mar 22, 2013	47.64	47.74	46.88	47.31	959,100	47.31
Mar 21, 2013	47.18	47.64	46.75	47.25	1,212,700	47.25
Mar 20, 2013	47.40	47.40	45.45	47.29	1,621,900	47.29
Mar 19, 2013	47.82	48.18	44.77	46.95	2,799,600	46.95
Mar 18, 2013	49.55	50.02	47.50	47.75	2,066,300	47.75
Mar 15, 2013	50.00	53.18	49.83	49.98	3,956,800	49.98
Mar 14, 2013	49.44	50.41	49.05	50.00	983,100	50.00
Mar 13, 2013	48.90	49.60	48.72	49.24	558,400	49.24
Mar 12, 2013	49.34	49.66	48.19	48.80	952,200	48.80
Mar 11, 2013	49.59	50.00	49.03	49.18	595,500	49.18
Mar 8, 2013	50.30	50.34	49.38	49.74	576,600	49.74
Mar 7, 2013	49.08	49.85	48.84	49.70	1,116,800	49.70
Mar 6, 2013	49.27	49.53	48.52	49.08	480,200	49.08
Mar 5, 2013	48.42	49.39	48.32	49.21	631,200	49.21
Mar 4, 2013	48.41	48.84	47.51	48.03	969,700	48.03
Mar 1, 2013	48.31	48.88	47.93	48.50	1,071,500	48.50
Feb 28, 2013	48.75	49.43	48.50	48.68	863,100	48.68
Feb 27, 2013	48.06	49.07	48.04	48.75	825,700	48.75
Feb 26, 2013	46.32	48.80	44.50	48.14	3,317,200	48.14
Feb 25, 2013	50.80	51.86	49.87	49.96	1,496,800	49.96
Feb 22, 2013	49.63	50.66	49.13	50.62	692,700	50.62
Feb 21, 2013	49.32	49.58	48.17	49.42	711,400	49.42
Feb 20, 2013	50.59	50.80	49.06	49.11	402,400	49.11
Feb 19, 2013	50.07	51.06	49.74	50.73	584,400	50.73
Feb 15, 2013	50.70	50.70	49.64	50.11	1,130,500	50.11
Feb 14, 2013	50.67	51.22	50.34	50.70	827,600	50.70
Feb 13, 2013	50.75	51.23	50.26	50.90	450,300	50.90
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ROSE

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Rosetta Resources, Inc. (ROSE)