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 (%)
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%)
Apr 01, 2019 6.110 6.160 5.839 5.900 120,499 -0.21(-3.44%)
Mar 29, 2019 5.990 6.181 5.860 6.110 224,000 +0.21(+3.56%)
Mar 28, 2019 5.830 5.900 5.660 5.900 162,777 +0.05(+0.85%)
Mar 27, 2019 6.000 6.000 5.821 5.850 119,585 -0.01(-0.17%)
Mar 26, 2019 5.930 6.000 5.820 5.860 144,577 -0.09(-1.51%)
Mar 25, 2019 5.980 6.095 5.840 5.950 161,028 -0.05(-0.83%)
Mar 22, 2019 6.380 6.440 5.950 6.000 512,400 -0.45(-6.98%)
Mar 21, 2019 6.270 6.600 6.150 6.450 523,826 +0.22(+3.53%)
Mar 20, 2019 6.500 6.570 6.210 6.230 113,384 -0.16(-2.50%)
Mar 19, 2019 6.570 6.650 6.120 6.390 412,672 -0.18(-2.74%)
Mar 18, 2019 6.450 6.610 6.310 6.570 99,429 +0.12(+1.86%)
Mar 15, 2019 6.140 6.450 6.050 6.450 273,100 +0.24(+3.86%)
Mar 14, 2019 6.250 6.460 6.110 6.210 190,901 -0.10(-1.58%)
Mar 13, 2019 6.360 6.378 6.100 6.310 95,563 +0.02(+0.32%)
Mar 12, 2019 6.370 6.455 6.030 6.290 196,715 -0.11(-1.72%)
Mar 11, 2019 6.490 6.600 6.280 6.400 74,149 -0.09(-1.39%)
Mar 08, 2019 6.660 6.820 6.480 6.490 147,100 -0.30(-4.42%)
Mar 07, 2019 6.840 6.990 6.770 6.790 111,091 -0.09(-1.31%)
Mar 06, 2019 7.050 7.060 6.720 6.880 87,321 -0.13(-1.85%)
Mar 05, 2019 7.000 7.170 6.000 7.010 678,419 +0.01(+0.14%)
Mar 04, 2019 7.200 7.560 6.940 7.000 429,027 -0.15(-2.10%)
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.