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 |
| Oct 08, 2019 | $1.48 | $1.51 | $1.48 | $1.50 | 2 604 254 |
| Oct 07, 2019 | $1.48 | $1.49 | $1.48 | $1.48 | 2 271 520 |
| Oct 04, 2019 | $1.48 | $1.49 | $1.48 | $1.49 | 1 747 673 |
| Oct 03, 2019 | $1.49 | $1.50 | $1.48 | $1.49 | 2 632 347 |
| Oct 02, 2019 | $1.49 | $1.50 | $1.48 | $1.49 | 14 424 654 |
| Oct 01, 2019 | $1.54 | $1.54 | $1.49 | $1.49 | 8 113 473 |
| Sep 30, 2019 | $1.29 | $1.33 | $1.19 | $1.23 | 446 607 |
| Sep 27, 2019 | $1.34 | $1.39 | $1.25 | $1.31 | 338 003 |
| Sep 26, 2019 | $1.38 | $1.41 | $1.30 | $1.35 | 284 738 |
| Sep 25, 2019 | $1.45 | $1.45 | $1.38 | $1.39 | 216 823 |
| Sep 24, 2019 | $1.62 | $1.62 | $1.41 | $1.44 | 389 160 |
| Sep 23, 2019 | $1.67 | $1.68 | $1.58 | $1.64 | 303 116 |
| Sep 20, 2019 | $1.67 | $1.75 | $1.65 | $1.70 | 363 411 |
| Sep 19, 2019 | $1.68 | $1.71 | $1.51 | $1.67 | 937 740 |
| Sep 18, 2019 | $1.66 | $1.72 | $1.59 | $1.68 | 568 676 |
| Sep 17, 2019 | $1.73 | $1.77 | $1.53 | $1.72 | 981 827 |
| Sep 16, 2019 | $1.70 | $1.82 | $1.60 | $1.77 | 1 354 806 |
| Sep 13, 2019 | $1.36 | $1.57 | $1.36 | $1.50 | 448 051 |
| Sep 12, 2019 | $1.36 | $1.44 | $1.30 | $1.34 | 624 546 |
| Sep 11, 2019 | $1.46 | $1.67 | $1.34 | $1.36 | 1 087 140 |
| Sep 10, 2019 | $1.37 | $1.53 | $1.37 | $1.44 | 783 895 |
| Sep 09, 2019 | $1.25 | $1.44 | $1.24 | $1.36 | 971 526 |
| Sep 06, 2019 | $1.27 | $1.35 | $1.23 | $1.25 | 435 488 |
| Sep 05, 2019 | $1.18 | $1.27 | $1.16 | $1.27 | 666 836 |
| Sep 04, 2019 | $1.10 | $1.20 | $1.08 | $1.17 | 438 917 |
