Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Roan Resources Inc (NY: ROAN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2019 1.660 1.950 1.640 1.740 6,119,700 +0.05(+2.96%)
Jun 27, 2019 1.630 1.720 1.630 1.690 1,100,225 +0.06(+3.68%)
Jun 26, 2019 1.530 1.670 1.500 1.630 898,896 +0.11(+7.24%)
Jun 25, 2019 1.570 1.620 1.500 1.520 1,343,775 -0.07(-4.40%)
Jun 24, 2019 1.690 1.692 1.510 1.590 1,006,966 -0.08(-4.79%)
Jun 21, 2019 1.730 1.790 1.530 1.670 2,243,500 -0.01(-0.60%)
Jun 20, 2019 1.430 1.850 1.430 1.680 5,527,532 +0.49(+41.18%)
Jun 19, 2019 1.270 1.340 1.160 1.190 1,361,799 -0.10(-7.75%)
Jun 18, 2019 1.360 1.490 1.250 1.290 1,608,772 -0.04(-3.01%)
Jun 17, 2019 1.160 1.490 1.090 1.330 3,240,980 +0.17(+14.66%)
Jun 14, 2019 1.280 1.383 1.140 1.160 2,336,200 +0.00(+0.00%)
Jun 13, 2019 1.470 1.510 1.020 1.160 4,143,671 -0.24(-17.14%)
Jun 12, 2019 1.660 1.680 1.370 1.400 1,518,701 -0.30(-17.65%)
Jun 11, 2019 1.920 1.920 1.660 1.700 646,108 -0.17(-9.09%)
Jun 10, 2019 1.970 2.080 1.860 1.870 665,627 -0.12(-6.03%)
Jun 07, 2019 2.020 2.030 1.912 1.990 545,400 -0.02(-1.00%)
Jun 06, 2019 1.990 2.106 1.970 2.010 500,929 +0.01(+0.50%)
Jun 05, 2019 2.090 2.140 1.870 2.000 358,231 -0.08(-3.85%)
Jun 04, 2019 2.080 2.220 2.070 2.080 828,764 +0.03(+1.46%)
Jun 03, 2019 2.080 2.190 2.030 2.050 513,708 -0.04(-1.91%)
May 31, 2019 2.260 2.260 2.070 2.090 505,900 -0.20(-8.73%)
May 30, 2019 2.390 2.490 2.210 2.290 601,841 -0.08(-3.38%)
May 29, 2019 2.260 2.410 2.190 2.370 1,532,471 +0.08(+3.49%)
May 28, 2019 2.640 2.770 2.220 2.290 1,324,317 -0.33(-12.60%)
May 24, 2019 2.480 2.660 2.450 2.620 459,100 +0.09(+3.56%)
May 23, 2019 2.800 2.810 2.430 2.530 1,082,229 -0.30(-10.60%)
May 22, 2019 2.810 2.990 2.800 2.830 775,497 +0.02(+0.71%)
May 21, 2019 2.910 3.037 2.750 2.810 1,077,294 -0.13(-4.42%)
May 20, 2019 3.250 3.250 2.930 2.940 1,404,345 -0.07(-2.33%)
May 17, 2019 3.340 3.350 2.880 3.010 3,204,100 -0.31(-9.34%)
May 16, 2019 4.070 4.125 3.310 3.320 2,592,535 -0.88(-20.95%)
May 15, 2019 5.050 5.050 3.950 4.200 1,721,693 -0.99(-19.08%)
May 14, 2019 5.130 5.500 5.130 5.190 527,939 +0.08(+1.57%)
May 13, 2019 5.240 5.270 5.070 5.110 253,122 -0.14(-2.67%)
May 10, 2019 5.510 5.540 5.230 5.250 492,100 -0.26(-4.72%)
May 09, 2019 5.630 5.655 5.460 5.510 183,088 -0.12(-2.13%)
May 08, 2019 5.590 5.690 5.550 5.630 252,563 +0.13(+2.36%)
May 07, 2019 5.540 5.590 5.420 5.500 282,071 -0.05(-0.90%)
May 06, 2019 5.320 5.770 5.260 5.550 453,224 +0.06(+1.09%)
May 03, 2019 5.430 5.600 5.370 5.490 299,200 +0.09(+1.67%)
May 02, 2019 5.420 5.630 5.330 5.400 534,202 -0.02(-0.37%)
May 01, 2019 5.670 5.800 5.400 5.420 637,801 -0.25(-4.41%)
Apr 30, 2019 5.550 5.980 5.273 5.670 2,209,949 +0.11(+1.98%)
Apr 29, 2019 4.850 6.190 4.800 5.560 7,923,654 +1.37(+32.70%)
Apr 26, 2019 3.990 4.340 3.926 4.190 289,900 +0.19(+4.75%)
Apr 25, 2019 4.080 4.115 3.900 4.000 421,538 -0.07(-1.72%)
Apr 24, 2019 4.240 4.400 3.960 4.070 329,634 -0.15(-3.55%)
Apr 23, 2019 4.050 4.350 4.000 4.220 395,107 +0.22(+5.50%)
Apr 22, 2019 4.560 4.720 3.900 4.000 880,761 -0.43(-9.71%)
Apr 18, 2019 4.280 4.650 4.080 4.430 866,000 +0.31(+7.52%)
Apr 17, 2019 4.880 5.015 3.660 4.120 1,352,444 -0.73(-15.05%)
Apr 16, 2019 5.130 5.210 4.820 4.850 572,958 -0.27(-5.27%)
Apr 15, 2019 5.650 5.740 4.947 5.120 361,345 -0.62(-10.80%)
Apr 12, 2019 5.600 5.905 5.480 5.740 219,200 +0.25(+4.55%)
Apr 11, 2019 5.690 5.730 5.420 5.490 133,062 -0.21(-3.68%)
Apr 10, 2019 5.530 5.800 5.530 5.700 166,142 +0.20(+3.64%)
Apr 09, 2019 5.730 5.730 5.240 5.500 268,301 -0.25(-4.35%)
Apr 08, 2019 5.770 5.830 5.680 5.750 123,017 -0.01(-0.17%)
Apr 05, 2019 5.790 5.824 5.610 5.760 458,200 +0.02(+0.35%)
Apr 04, 2019 5.980 5.980 5.710 5.740 115,306 +0.03(+0.53%)
Apr 03, 2019 5.910 6.000 5.672 5.710 150,336 -0.19(-3.22%)
Apr 02, 2019 5.870 6.020 5.840 5.900 175,672 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.