Rosehill Resources Historical Data - ROSE

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Rosehill Resources Inc ROSE NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.07 6.93% 1.08 1.14 1.01 1.01 1.01 23:59:44
more quote information »

ROSE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.111.201.001.0342,100-0.03-2.7%
1 Month1.701.7731.001.2160,992-0.62-36.47%
3 Months1.812.041.001.4642,428-0.73-40.33%
6 Months2.963.811.002.0249,193-1.88-63.51%
1 Year3.525.261.002.9476,960-2.44-69.32%
3 Years10.1511.691.005.4863,437-9.07-89.36%
5 Years9.9511.691.005.5258,485-8.87-89.15%

ROSE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 1.08 0.07 6.93% 1.01 1.14 1.01 76,381
Dec 05 2019 1.01 -0.01 -0.98% 1.02 1.06 1.0056 48,540
Dec 04 2019 1.02 0.01 0.99% 1.03 1.0942 1.01 60,220
Dec 03 2019 1.01 -0.09 -8.18% 1.11 1.11 1.00 75,674
Dec 02 2019 1.10 -0.07 -5.98% 1.17 1.20 1.10 17,162
Nov 29 2019 1.17 0.05 4.46% 1.11 1.17 1.10 8,905
Nov 27 2019 1.12 0.06 5.66% 1.06 1.12 1.06 25,431
Nov 26 2019 1.06 -0.03 -2.75% 1.11 1.17 1.04 53,369
Nov 25 2019 1.09 -0.07 -6.03% 1.14 1.17 1.06 59,796
Nov 22 2019 1.16 -0.08 -6.45% 1.26 1.29 1.14 86,796
Nov 21 2019 1.24 0.05 4.2% 1.21 1.38 1.20 100,616
Nov 20 2019 1.19 0.05 4.39% 1.14 1.21 1.11 104,072
Nov 19 2019 1.14 -0.07 -5.79% 1.25 1.252 1.12 99,264
Nov 18 2019 1.21 -0.14 -10.37% 1.37 1.37 1.18 164,165
Nov 15 2019 1.35 -0.04 -2.88% 1.38 1.51 1.33 95,562
Nov 14 2019 1.39 -0.10 -6.71% 1.50 1.50 1.38 33,539
Nov 13 2019 1.49 -0.12 -7.45% 1.60 1.64 1.45 53,043
Nov 12 2019 1.61 -0.05 -3.01% 1.68 1.6846 1.60 25,907
Nov 11 2019 1.66 -0.11 -6.21% 1.70 1.73 1.66 23,703
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.