NYSE:ROAN
Delisted
Roan Resources Inc. Stock Price (Quote)
$1.52
+0 (+0%)
At Close: Jan 27, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.52 | $1.52 | Monday, 27th Jan 2020 ROAN stock ended at $1.52. During the day the stock fluctuated 0% from a day low at $1.52 to a day high of $1.52. |
| 90 days | $1.49 | $1.54 | |
| 52 weeks | $1.00 | $11.64 |
| Date | Open | High | Low | Close | Volume |
| Mar 06, 2019 | $7.05 | $7.06 | $6.72 | $6.88 | 87 321 |
| Mar 05, 2019 | $7.00 | $7.17 | $6.00 | $7.01 | 678 419 |
| Mar 04, 2019 | $7.20 | $7.56 | $6.94 | $7.00 | 429 027 |
| Mar 01, 2019 | $7.88 | $8.00 | $7.11 | $7.15 | 947 581 |
| Feb 28, 2019 | $8.34 | $8.35 | $7.66 | $7.77 | 312 993 |
| Feb 27, 2019 | $8.30 | $8.70 | $8.13 | $8.35 | 60 839 |
| Feb 26, 2019 | $8.58 | $8.76 | $8.24 | $8.25 | 35 987 |
| Feb 25, 2019 | $8.56 | $8.97 | $8.29 | $8.63 | 48 485 |
| Feb 22, 2019 | $8.97 | $9.20 | $8.30 | $8.53 | 160 874 |
| Feb 21, 2019 | $9.82 | $9.82 | $8.84 | $8.95 | 131 950 |
| Feb 20, 2019 | $9.82 | $9.95 | $9.61 | $9.80 | 88 168 |
| Feb 19, 2019 | $10.35 | $10.35 | $9.88 | $9.89 | 232 909 |
| Feb 15, 2019 | $10.19 | $10.44 | $10.01 | $10.32 | 111 099 |
| Feb 14, 2019 | $10.16 | $10.48 | $9.87 | $10.13 | 139 216 |
| Feb 13, 2019 | $10.19 | $10.69 | $10.04 | $10.12 | 56 297 |
| Feb 12, 2019 | $10.51 | $10.51 | $10.04 | $10.07 | 77 604 |
| Feb 11, 2019 | $10.39 | $10.49 | $10.12 | $10.31 | 74 509 |
| Feb 08, 2019 | $10.56 | $10.67 | $10.31 | $10.39 | 92 998 |
| Feb 07, 2019 | $10.65 | $10.94 | $10.40 | $10.47 | 91 398 |
| Feb 06, 2019 | $10.91 | $11.26 | $10.64 | $10.77 | 65 176 |
| Feb 05, 2019 | $11.17 | $11.58 | $10.91 | $10.92 | 94 283 |
| Feb 04, 2019 | $11.07 | $11.64 | $10.99 | $11.29 | 74 934 |
| Feb 01, 2019 | $10.75 | $11.24 | $10.75 | $11.07 | 73 132 |
| Jan 31, 2019 | $10.93 | $11.00 | $10.67 | $10.74 | 98 337 |
| Jan 30, 2019 | $10.80 | $10.98 | $10.63 | $10.94 | 60 953 |
