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 (%)
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%)
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.