ROSETTA GENOMICS Stock Price History | Historical ROSG Company Stock Prices | Stock Market Summary (NSDQ, NYSE, AMEX and more) on Boston.com

Date	Open	High	Low	Close	Volume	Change (%)
Jun 17, 2013	3.910	4.030	3.830	3.890	0	+0.01(+0.26%)
Jun 14, 2013	4.120	4.180	3.830	3.880	0	-0.22(-5.37%)
Jun 13, 2013	3.830	4.470	3.750	4.100	1,729,259	+0.28(+7.33%)
Jun 12, 2013	3.880	3.900	3.750	3.820	174,791	+0.02(+0.52%)
Jun 11, 2013	3.870	4.010	3.750	3.800	597,190	-0.07(-1.81%)
Jun 10, 2013	4.130	4.130	3.860	3.870	0	-0.26(-6.30%)
Jun 07, 2013	4.500	4.550	4.090	4.130	0	+0.24(+6.17%)
Jun 06, 2013	3.750	3.940	3.750	3.890	0	+0.12(+3.18%)
Jun 05, 2013	3.970	4.000	3.760	3.770	0	-0.18(-4.56%)
Jun 04, 2013	3.760	4.220	3.730	3.950	0	+0.30(+8.22%)
Jun 03, 2013	3.670	3.700	3.620	3.650	81,962	-0.00(-0.03%)
May 31, 2013	3.710	3.790	3.620	3.651	185,052	-0.12(-3.16%)
May 30, 2013	3.770	3.820	3.620	3.770	0	+0.01(+0.27%)
May 29, 2013	3.830	3.830	3.660	3.760	246,515	-0.08(-2.08%)
May 28, 2013	4.130	4.160	3.761	3.840	495,165	-0.17(-4.24%)
May 24, 2013	4.020	4.040	3.860	4.010	0	+0.02(+0.50%)
May 23, 2013	3.850	4.050	3.670	3.990	0	+0.05(+1.27%)
May 22, 2013	4.040	4.150	3.710	3.940	0	-0.03(-0.76%)
May 21, 2013	3.750	4.110	3.600	3.970	723,189	+0.20(+5.31%)
May 20, 2013	3.800	3.980	3.700	3.770	0	+0.37(+10.88%)
May 17, 2013	3.520	3.550	3.380	3.400	0	-0.15(-4.23%)
May 16, 2013	3.810	3.950	3.530	3.550	779,076	-0.20(-5.33%)
May 15, 2013	3.250	4.150	3.250	3.750	2,088,738	+0.47(+14.33%)
May 13, 2013	3.310	3.362	3.270	3.280	0	-0.07(-2.09%)
May 10, 2013	3.280	3.380	3.280	3.350	0	+0.07(+2.13%)
May 09, 2013	3.300	3.380	3.280	3.280	0	-0.06(-1.80%)
May 08, 2013	3.300	3.450	3.260	3.340	0	+0.04(+1.21%)
May 07, 2013	3.270	3.400	3.250	3.300	0	+0.05(+1.54%)
May 06, 2013	3.260	3.320	3.250	3.250	0	-0.03(-0.91%)
May 03, 2013	3.280	3.330	3.250	3.280	0	+0.01(+0.31%)
May 02, 2013	3.240	3.340	3.240	3.270	0	-0.03(-0.91%)
May 01, 2013	3.290	3.379	3.231	3.300	0	-0.02(-0.60%)
Apr 30, 2013	3.340	3.420	3.320	3.320	0	-0.03(-0.90%)
Apr 29, 2013	3.410	3.469	3.340	3.350	83,174	-0.04(-1.18%)
Apr 26, 2013	3.450	3.460	3.360	3.390	54,833	-0.05(-1.45%)
Apr 25, 2013	3.340	3.460	3.250	3.440	185,032	+0.11(+3.30%)
Apr 24, 2013	3.400	3.460	3.300	3.330	0	-0.05(-1.48%)
Apr 23, 2013	3.450	3.650	3.380	3.380	280,401	-0.06(-1.74%)
Apr 22, 2013	3.230	3.480	3.150	3.440	323,010	+0.24(+7.50%)
Apr 19, 2013	3.360	3.360	3.090	3.200	324,687	-0.12(-3.61%)
Apr 18, 2013	3.500	3.600	3.300	3.320	195,843	-0.13(-3.77%)
Apr 17, 2013	3.400	3.540	3.400	3.450	116,893	+0.05(+1.47%)
Apr 16, 2013	3.480	3.590	3.400	3.400	174,687	+0.01(+0.29%)
Apr 15, 2013	3.700	3.800	3.360	3.390	636,911	-0.44(-11.49%)
Apr 12, 2013	4.080	4.082	3.830	3.830	604,197	-0.32(-7.71%)
Apr 11, 2013	4.300	4.300	3.900	4.150	308,536	-0.15(-3.49%)
Apr 10, 2013	4.440	4.620	4.270	4.300	260,213	-0.13(-2.93%)
Apr 09, 2013	4.410	4.510	4.340	4.430	147,506	+0.03(+0.68%)
Apr 08, 2013	4.480	4.620	4.380	4.400	79,331	-0.10(-2.22%)
Apr 05, 2013	4.350	4.590	4.350	4.500	117,468	+0.04(+0.90%)
Apr 04, 2013	4.450	4.580	4.350	4.460	121,453	+0.04(+0.90%)
Apr 03, 2013	4.520	4.700	4.350	4.420	294,932	-0.13(-2.86%)
Apr 02, 2013	4.430	4.650	4.410	4.550	222,519	+0.13(+2.94%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates