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 (%)
Jan 31, 2019 10.93 11.00 10.67 10.74 98,337 -0.20(-1.83%)
Jan 30, 2019 10.80 10.97 10.63 10.94 60,953 +0.22(+2.05%)
Jan 29, 2019 10.62 10.97 10.62 10.72 292,675 +0.08(+0.75%)
Jan 28, 2019 10.54 10.66 10.35 10.64 92,945 -0.04(-0.37%)
Jan 25, 2019 10.55 10.84 10.37 10.68 65,500 +0.19(+1.81%)
Jan 24, 2019 10.25 10.58 10.25 10.49 73,696 +0.24(+2.34%)
Jan 23, 2019 10.71 10.95 10.10 10.25 131,906 -0.45(-4.21%)
Jan 22, 2019 11.15 11.62 10.55 10.70 497,297 -0.45(-4.04%)
Jan 18, 2019 10.32 11.16 10.24 11.15 227,100 +0.85(+8.25%)
Jan 17, 2019 10.17 10.59 10.17 10.30 199,339 -0.07(-0.68%)
Jan 16, 2019 10.10 10.44 10.05 10.37 59,998 +0.28(+2.78%)
Jan 15, 2019 9.600 10.13 9.600 10.09 306,804 +0.55(+5.77%)
Jan 14, 2019 8.900 9.670 8.900 9.540 115,154 +0.43(+4.72%)
Jan 11, 2019 8.970 9.190 8.730 9.110 61,000 +0.08(+0.89%)
Jan 10, 2019 9.410 9.650 8.865 9.030 371,969 -0.43(-4.55%)
Jan 09, 2019 9.280 9.630 9.160 9.460 327,008 +0.22(+2.38%)
Jan 08, 2019 9.550 9.934 9.000 9.240 480,743 -0.21(-2.22%)
Jan 07, 2019 9.160 9.697 9.050 9.450 270,741 +0.30(+3.28%)
Jan 04, 2019 8.590 9.265 8.590 9.150 315,500 +0.63(+7.39%)
Jan 03, 2019 8.450 8.815 8.440 8.520 171,341 +0.07(+0.83%)
Jan 02, 2019 8.250 8.740 8.250 8.450 278,367 +0.07(+0.84%)
Dec 31, 2018 8.530 8.750 8.130 8.380 210,400 -0.02(-0.24%)
Dec 28, 2018 8.520 8.910 8.150 8.400 104,900 -0.18(-2.10%)
Dec 27, 2018 8.660 8.660 8.350 8.580 77,569 -0.21(-2.39%)
Dec 26, 2018 8.290 8.800 7.890 8.790 252,768 +0.50(+6.03%)
Dec 24, 2018 8.500 8.660 8.140 8.290 117,100 -0.42(-4.82%)
Dec 21, 2018 9.250 9.390 8.280 8.710 1,936,300 -0.54(-5.84%)
Dec 20, 2018 9.670 9.810 9.060 9.250 1,285,951 -0.50(-5.13%)
Dec 19, 2018 9.800 10.02 9.560 9.750 1,244,642 -0.03(-0.31%)
Dec 18, 2018 10.06 10.10 9.730 9.780 1,013,669 -0.32(-3.17%)
Dec 17, 2018 10.00 10.52 9.930 10.10 1,272,068 +0.10(+1.00%)
Dec 14, 2018 10.08 10.39 9.730 10.00 499,600 -0.24(-2.34%)
Dec 13, 2018 10.14 10.28 10.01 10.24 430,717 +0.05(+0.49%)
Dec 12, 2018 10.02 10.40 10.02 10.19 417,789 +0.17(+1.70%)
Dec 11, 2018 10.15 10.40 9.820 10.02 354,000 +0.08(+0.80%)
Dec 10, 2018 9.830 10.44 9.710 9.940 378,671 +0.11(+1.12%)
Dec 07, 2018 10.02 10.39 9.460 9.830 274,400 -0.10(-1.01%)
Dec 06, 2018 10.00 10.27 9.750 9.930 571,715 -0.33(-3.22%)
Dec 04, 2018 10.41 10.71 10.00 10.26 172,200 -0.02(-0.19%)
Dec 03, 2018 10.40 10.81 10.12 10.28 298,176 -0.01(-0.10%)
Nov 30, 2018 10.67 10.70 10.24 10.29 109,000 -0.38(-3.56%)
Nov 29, 2018 10.68 11.00 10.67 10.67 221,478 +0.12(+1.14%)
Nov 28, 2018 10.41 10.96 10.40 10.55 336,160 +0.08(+0.76%)
Nov 27, 2018 10.89 10.91 10.38 10.47 134,554 -0.51(-4.64%)
Nov 26, 2018 10.33 11.33 10.33 10.98 430,548 +0.72(+7.02%)
Nov 23, 2018 11.04 11.15 10.25 10.26 149,800 -0.83(-7.48%)
Nov 21, 2018 11.09 11.09 11.09 0 -0.41(-3.57%)
Nov 20, 2018 12.75 12.81 11.26 11.50 330,202 -1.45(-11.20%)
Nov 19, 2018 13.43 13.43 12.81 12.95 152,088 -0.34(-2.56%)
Nov 16, 2018 13.81 14.20 12.71 13.29 333,000 -0.46(-3.35%)
Nov 15, 2018 13.15 13.99 13.15 13.75 199,891 -0.25(-1.79%)
Nov 14, 2018 13.50 14.08 12.43 14.00 215,209 -0.20(-1.41%)
Nov 13, 2018 15.65 16.01 13.82 14.20 232,660 -1.70(-10.69%)
Nov 12, 2018 16.20 16.30 15.90 15.90 21,294 -0.38(-2.33%)
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.