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 |
| May 19, 2017 | $30.30 | $30.55 | $30.30 | $30.50 | 213 964 |
| May 18, 2017 | $30.50 | $30.70 | $30.25 | $30.30 | 134 994 |
| May 17, 2017 | $30.25 | $30.50 | $30.25 | $30.45 | 400 509 |
| May 16, 2017 | $30.25 | $30.40 | $30.20 | $30.35 | 706 060 |
| May 15, 2017 | $30.00 | $30.45 | $30.00 | $30.30 | 454 688 |
| May 12, 2017 | $30.00 | $30.25 | $29.75 | $30.00 | 235 116 |
| May 11, 2017 | $29.90 | $30.35 | $29.85 | $30.00 | 923 496 |
| May 10, 2017 | $29.20 | $30.13 | $29.20 | $29.80 | 277 005 |
| May 09, 2017 | $28.95 | $29.27 | $28.95 | $29.27 | 251 225 |
| May 08, 2017 | $28.95 | $29.25 | $28.95 | $29.00 | 264 925 |
| May 05, 2017 | $28.25 | $29.00 | $28.25 | $29.00 | 17 138 |
| May 04, 2017 | $29.70 | $29.97 | $28.05 | $28.90 | 358 234 |
| May 03, 2017 | $29.60 | $30.00 | $29.60 | $30.00 | 100 036 |
| May 02, 2017 | $29.50 | $30.64 | $28.40 | $29.50 | 3 015 719 |
| May 01, 2017 | $27.85 | $28.05 | $27.85 | $28.00 | 182 140 |
| Apr 28, 2017 | $27.50 | $28.03 | $27.50 | $28.03 | 25 953 |
| Apr 27, 2017 | $27.50 | $27.75 | $27.50 | $27.50 | 10 656 |
| Apr 26, 2017 | $27.00 | $27.50 | $27.00 | $27.50 | 43 238 |
| Apr 25, 2017 | $26.50 | $27.00 | $26.25 | $27.00 | 12 694 |
| Apr 24, 2017 | $26.75 | $27.05 | $26.25 | $26.28 | 90 354 |
| Apr 21, 2017 | $27.52 | $27.52 | $27.00 | $27.00 | 330 364 |
| Apr 20, 2017 | $28.50 | $28.50 | $27.50 | $27.75 | 1 163 326 |
| Apr 19, 2017 | $28.30 | $28.60 | $28.01 | $28.50 | 15 852 |
| Apr 18, 2017 | $29.00 | $29.00 | $28.35 | $28.80 | 11 629 |
| Apr 17, 2017 | $29.35 | $29.35 | $28.10 | $28.75 | 18 524 |
