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 (%)
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%)
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.