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 (%)
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%)
Mar 01, 2019 7.880 8.000 7.110 7.150 947,500 -0.62(-7.98%)
Feb 28, 2019 8.340 8.350 7.660 7.770 312,993 -0.58(-6.95%)
Feb 27, 2019 8.300 8.700 8.130 8.350 60,839 +0.10(+1.21%)
Feb 26, 2019 8.580 8.755 8.240 8.250 35,987 -0.38(-4.40%)
Feb 25, 2019 8.560 8.970 8.291 8.630 48,485 +0.10(+1.17%)
Feb 22, 2019 8.970 9.200 8.300 8.530 160,800 -0.42(-4.69%)
Feb 21, 2019 9.820 9.820 8.840 8.950 131,950 -0.85(-8.67%)
Feb 20, 2019 9.820 9.950 9.610 9.800 88,168 -0.09(-0.91%)
Feb 19, 2019 10.35 10.35 9.875 9.890 232,909 -0.43(-4.17%)
Feb 15, 2019 10.19 10.44 10.01 10.32 111,000 +0.19(+1.88%)
Feb 14, 2019 10.16 10.48 9.870 10.13 139,216 +0.01(+0.10%)
Feb 13, 2019 10.19 10.69 10.04 10.12 56,297 +0.05(+0.50%)
Feb 12, 2019 10.51 10.51 10.04 10.07 77,604 -0.24(-2.33%)
Feb 11, 2019 10.39 10.49 10.12 10.31 74,509 -0.08(-0.77%)
Feb 08, 2019 10.56 10.67 10.31 10.39 92,900 -0.08(-0.76%)
Feb 07, 2019 10.65 10.94 10.40 10.47 91,398 -0.30(-2.79%)
Feb 06, 2019 10.91 11.26 10.63 10.77 65,176 -0.15(-1.37%)
Feb 05, 2019 11.17 11.58 10.91 10.92 94,283 -0.37(-3.28%)
Feb 04, 2019 11.07 11.64 10.99 11.29 74,934 +0.22(+1.99%)
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.