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 (%)
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%)
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.