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 (%)
Dec 05, 2019 1.520 1.520 0 +0.00(+0.00%)
Dec 04, 2019 1.520 1.520 1.510 1.520 232,568 +0.00(+0.00%)
Dec 03, 2019 1.510 1.520 1.510 1.520 340,069 +0.01(+0.66%)
Dec 02, 2019 1.510 1.520 1.510 1.510 439,525 -0.01(-0.66%)
Nov 29, 2019 1.510 1.520 1.510 1.520 109,000 +0.00(+0.00%)
Nov 27, 2019 1.510 1.520 1.510 1.520 289,200 +0.01(+0.66%)
Nov 26, 2019 1.510 1.520 1.510 1.510 845,273 -0.01(-0.66%)
Nov 25, 2019 1.520 1.520 1.510 1.520 823,369 +0.00(+0.00%)
Nov 22, 2019 1.520 1.520 1.510 1.520 87,000 +0.01(+0.66%)
Nov 21, 2019 1.510 1.520 1.510 1.510 207,274 +0.00(+0.00%)
Nov 20, 2019 1.520 1.520 1.510 1.510 341,629 -0.01(-0.66%)
Nov 19, 2019 1.510 1.520 1.510 1.520 340,280 +0.00(+0.00%)
Nov 18, 2019 1.510 1.520 1.510 1.520 298,271 +0.01(+0.66%)
Nov 15, 2019 1.510 1.520 1.510 1.510 163,900 -0.01(-0.66%)
Nov 14, 2019 1.510 1.520 1.510 1.520 221,643 +0.00(+0.00%)
Nov 13, 2019 1.520 1.520 1.510 1.520 651,066 +0.00(+0.00%)
Nov 12, 2019 1.510 1.520 1.510 1.520 334,086 +0.00(+0.00%)
Nov 11, 2019 1.520 1.520 1.510 1.520 141,107 +0.00(+0.00%)
Nov 08, 2019 1.510 1.520 1.510 1.520 436,100 +0.00(+0.00%)
Nov 07, 2019 1.510 1.520 1.500 1.520 715,433 +0.00(+0.00%)
Nov 06, 2019 1.520 1.520 1.510 1.520 1,401,453 +0.00(+0.00%)
Nov 05, 2019 1.510 1.520 1.510 1.520 1,423,773 +0.00(+0.00%)
Nov 04, 2019 1.520 1.520 1.510 1.520 766,316 +0.01(+0.66%)
Nov 01, 2019 1.520 1.520 1.495 1.510 793,500 +0.01(+0.67%)
Oct 31, 2019 1.500 1.510 1.490 1.500 2,128,790 +0.01(+0.67%)
Oct 30, 2019 1.540 1.540 1.490 1.490 1,436,936 -0.03(-1.97%)
Oct 29, 2019 1.510 1.530 1.510 1.520 643,508 +0.00(+0.00%)
Oct 28, 2019 1.520 1.520 1.510 1.520 641,435 +0.00(+0.00%)
Oct 25, 2019 1.510 1.520 1.500 1.520 185,600 +0.01(+0.66%)
Oct 24, 2019 1.520 1.520 1.500 1.510 189,515 -0.01(-0.66%)
Oct 23, 2019 1.510 1.520 1.500 1.520 524,379 +0.01(+0.66%)
Oct 22, 2019 1.510 1.520 1.500 1.510 319,014 -0.01(-0.66%)
Oct 21, 2019 1.500 1.540 1.500 1.520 383,619 +0.01(+0.66%)
Oct 18, 2019 1.490 1.510 1.490 1.510 412,700 +0.01(+0.67%)
Oct 17, 2019 1.490 1.500 1.490 1.500 724,843 +0.01(+0.67%)
Oct 16, 2019 1.500 1.510 1.490 1.490 643,151 -0.02(-1.32%)
Oct 15, 2019 1.500 1.510 1.490 1.510 303,752 +0.01(+0.67%)
Oct 14, 2019 1.500 1.505 1.490 1.500 581,413 +0.00(+0.00%)
Oct 11, 2019 1.510 1.520 1.500 1.500 1,106,600 +0.00(+0.00%)
Oct 10, 2019 1.510 1.510 1.500 1.500 407,819 -0.01(-0.66%)
Oct 09, 2019 1.500 1.510 1.495 1.510 1,012,643 +0.01(+0.67%)
Oct 08, 2019 1.480 1.510 1.480 1.500 2,604,254 +0.02(+1.35%)
Oct 07, 2019 1.480 1.490 1.480 1.480 2,271,520 -0.01(-0.67%)
Oct 04, 2019 1.480 1.490 1.480 1.490 1,748,600 +0.00(+0.00%)
Oct 03, 2019 1.490 1.500 1.480 1.490 2,632,354 +0.00(+0.00%)
Oct 02, 2019 1.490 1.500 1.480 1.490 14,424,677 +0.00(+0.00%)
Oct 01, 2019 1.540 1.540 1.490 1.490 8,116,332 +0.26(+21.14%)
Sep 30, 2019 1.290 1.330 1.190 1.230 446,608 -0.08(-6.11%)
Sep 27, 2019 1.340 1.390 1.250 1.310 338,000 -0.04(-2.96%)
Sep 26, 2019 1.380 1.410 1.300 1.350 284,748 -0.04(-2.88%)
Sep 25, 2019 1.450 1.450 1.380 1.390 216,823 -0.05(-3.47%)
Sep 24, 2019 1.620 1.620 1.410 1.440 389,160 -0.20(-12.20%)
Sep 23, 2019 1.670 1.680 1.580 1.640 303,118 -0.06(-3.53%)
Sep 20, 2019 1.670 1.750 1.650 1.700 364,200 +0.03(+1.80%)
Sep 19, 2019 1.680 1.710 1.510 1.670 937,747 -0.01(-0.60%)
Sep 18, 2019 1.660 1.720 1.590 1.680 568,676 -0.04(-2.33%)
Sep 17, 2019 1.730 1.770 1.530 1.720 981,827 -0.05(-2.82%)
Sep 16, 2019 1.700 1.822 1.600 1.770 1,356,761 +0.27(+18.00%)
Sep 13, 2019 1.360 1.570 1.360 1.500 448,600 +0.16(+11.94%)
Sep 12, 2019 1.360 1.436 1.300 1.340 624,546 -0.02(-1.47%)
Sep 11, 2019 1.460 1.672 1.340 1.360 1,087,140 -0.08(-5.56%)
Sep 10, 2019 1.370 1.530 1.370 1.440 783,895 +0.08(+5.88%)
Sep 09, 2019 1.250 1.440 1.244 1.360 971,537 +0.11(+8.80%)
Sep 06, 2019 1.270 1.350 1.230 1.250 442,700 -0.02(-1.57%)
Sep 05, 2019 1.180 1.270 1.160 1.270 685,879 +0.09(+7.63%)
Sep 04, 2019 1.100 1.200 1.080 1.180 444,627 +0.07(+6.31%)
Sep 03, 2019 1.100 1.140 1.040 1.110 704,782 -0.02(-1.77%)
Aug 30, 2019 1.150 1.170 1.090 1.130 637,400 -0.02(-1.74%)
Aug 29, 2019 1.190 1.230 1.140 1.150 521,422 +0.00(+0.00%)
Aug 28, 2019 1.060 1.208 1.060 1.150 543,717 +0.05(+4.55%)
Aug 27, 2019 1.140 1.170 1.050 1.100 1,012,938 -0.02(-1.79%)
Aug 26, 2019 1.220 1.230 1.110 1.120 297,182 -0.06(-5.08%)
Aug 23, 2019 1.270 1.281 1.180 1.180 561,700 -0.10(-7.81%)
Aug 22, 2019 1.400 1.420 1.250 1.280 426,191 -0.10(-7.25%)
Aug 21, 2019 1.200 1.480 1.200 1.380 1,011,782 +0.20(+16.95%)
Aug 20, 2019 1.130 1.230 1.110 1.180 334,282 +0.05(+4.42%)
Aug 19, 2019 1.060 1.140 1.060 1.130 264,858 +0.04(+3.67%)
Aug 16, 2019 1.020 1.090 1.020 1.090 303,700 +0.07(+6.86%)
Aug 15, 2019 1.040 1.040 1.000 1.020 291,081 +0.01(+0.99%)
Aug 14, 2019 1.070 1.070 1.010 1.010 591,254 -0.09(-8.18%)
Aug 13, 2019 1.040 1.120 1.040 1.100 365,323 +0.02(+1.85%)
Aug 12, 2019 1.090 1.100 1.030 1.080 421,101 -0.04(-3.57%)
Aug 09, 2019 1.190 1.240 1.070 1.120 449,700 -0.06(-5.08%)
Aug 08, 2019 1.140 1.230 1.080 1.180 543,729 +0.12(+11.32%)
Aug 07, 2019 1.050 1.170 1.010 1.060 895,669 -0.03(-2.75%)
Aug 06, 2019 1.110 1.110 1.000 1.090 399,549 +0.02(+1.87%)
Aug 05, 2019 1.150 1.160 1.032 1.070 416,704 -0.09(-7.76%)
Aug 02, 2019 1.180 1.180 1.120 1.160 369,900 +0.00(+0.00%)
Aug 01, 2019 1.190 1.240 1.080 1.160 836,192 -0.04(-3.33%)
Jul 31, 2019 1.180 1.350 1.180 1.200 665,356 -0.02(-1.64%)
Jul 30, 2019 1.120 1.340 1.090 1.220 1,220,431 +0.11(+9.91%)
Jul 29, 2019 1.140 1.180 1.110 1.110 1,251,718 -0.05(-4.31%)
Jul 26, 2019 1.170 1.200 1.120 1.160 617,500 +0.02(+1.75%)
Jul 25, 2019 1.200 1.230 1.100 1.140 993,372 -0.06(-5.00%)
Jul 24, 2019 1.200 1.230 1.170 1.200 282,947 -0.01(-0.83%)
Jul 23, 2019 1.280 1.280 1.160 1.210 893,216 -0.07(-5.47%)
Jul 22, 2019 1.230 1.320 1.210 1.280 360,283 +0.06(+4.92%)
Jul 19, 2019 1.180 1.245 1.180 1.220 530,800 +0.04(+3.39%)
Jul 18, 2019 1.200 1.230 1.150 1.180 751,559 -0.04(-3.28%)
Jul 17, 2019 1.310 1.319 1.200 1.220 728,012 -0.08(-6.15%)
Jul 16, 2019 1.380 1.420 1.280 1.300 764,058 -0.07(-5.11%)
Jul 15, 2019 1.480 1.540 1.340 1.370 581,069 -0.11(-7.43%)
Jul 12, 2019 1.500 1.520 1.400 1.480 477,800 -0.01(-0.67%)
Jul 11, 2019 1.500 1.570 1.430 1.490 534,199 +0.01(+0.68%)
Jul 10, 2019 1.470 1.520 1.420 1.480 505,538 +0.02(+1.37%)
Jul 09, 2019 1.540 1.540 1.380 1.460 704,351 -0.06(-3.95%)
Jul 08, 2019 1.570 1.650 1.520 1.520 767,919 -0.07(-4.40%)
Jul 05, 2019 1.550 1.640 1.540 1.590 362,300 +0.01(+0.63%)
Jul 03, 2019 1.590 1.600 1.511 1.580 350,500 -0.05(-3.07%)
Jul 02, 2019 1.650 1.760 1.525 1.630 864,293 -0.04(-2.40%)
Jul 01, 2019 1.780 1.810 1.560 1.670 1,207,257 -0.07(-4.02%)
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%)
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.