Rosehill Resources Historical Data - ROSE

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Rosehill Resources Inc ROSE NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.027 3.15% 0.8838 0.8765 0.9399 0.8803 0.8568 19:59:36
more quote information »

ROSE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.061.280.780.8827031132,682-0.1762-16.62%
1 Month1.311.370.781.0579,952-0.4262-32.53%
3 Months1.261.570.781.1572,502-0.3762-29.86%
6 Months1.662.040.781.3459,188-0.7762-46.76%
1 Year2.895.260.782.7275,506-2.01-69.42%
3 Years10.4011.690.784.9566,779-9.52-91.5%
5 Years9.9511.690.785.1860,990-9.07-91.12%

ROSE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2020 0.8838 0.027 3.15% 0.8803 0.9399 0.8765 25,372
Feb 13 2020 0.8568 -0.1204 -12.32% 0.98 1.28 0.85 42,410
Feb 12 2020 0.9772 0.1586 19.37% 0.819 1.03 0.8095 85,867
Feb 11 2020 0.8186 -0.0614 -6.98% 0.8999 0.90 0.78 193,706
Feb 10 2020 0.88 -0.0301 -3.31% 0.9102 0.948 0.815 131,314
Feb 07 2020 0.9101 -0.1399 -13.32% 1.06 1.06 0.8882 210,115
Feb 06 2020 1.05 -0.04 -3.67% 1.11 1.11 1.04 40,427
Feb 05 2020 1.09 0.03 2.83% 1.09 1.149 1.04 79,812
Feb 04 2020 1.06 -0.06 -5.36% 1.14 1.14 1.06 12,754
Feb 03 2020 1.12 0.06 5.66% 1.11 1.12 1.05 35,896
Jan 31 2020 1.06 -0.03 -2.75% 1.07 1.12 1.05 35,282
Jan 30 2020 1.09 -0.01 -0.91% 1.12 1.14 1.08 63,775
Jan 29 2020 1.10 -0.07 -5.98% 1.18 1.18 1.09 53,186
Jan 28 2020 1.17 -0.04 -3.31% 1.20 1.21 1.1201 102,290
Jan 27 2020 1.21 -0.08 -6.2% 1.28 1.28 1.20 43,674
Jan 24 2020 1.29 0.04 3.2% 1.23 1.37 1.21 180,024
Jan 23 2020 1.25 0.03 2.46% 1.22 1.31 1.18 33,888
Jan 22 2020 1.22 0.02 1.67% 1.22 1.28 1.20 31,904
Jan 21 2020 1.20 -0.02 -1.64% 1.22 1.28 1.20 87,016
Jan 17 2020 1.22 -0.06 -4.69% 1.31 1.31 1.20 55,770
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.