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 |
| Sep 03, 2019 | $1.10 | $1.14 | $1.04 | $1.12 | 685 587 |
| Aug 30, 2019 | $1.15 | $1.17 | $1.09 | $1.13 | 611 182 |
| Aug 29, 2019 | $1.19 | $1.23 | $1.14 | $1.15 | 521 422 |
| Aug 28, 2019 | $1.06 | $1.21 | $1.06 | $1.15 | 543 717 |
| Aug 27, 2019 | $1.14 | $1.17 | $1.05 | $1.10 | 1 012 938 |
| Aug 26, 2019 | $1.22 | $1.23 | $1.11 | $1.12 | 297 182 |
| Aug 23, 2019 | $1.27 | $1.28 | $1.18 | $1.18 | 561 665 |
| Aug 22, 2019 | $1.40 | $1.42 | $1.25 | $1.28 | 426 191 |
| Aug 21, 2019 | $1.20 | $1.48 | $1.20 | $1.38 | 1 010 761 |
| Aug 20, 2019 | $1.13 | $1.23 | $1.11 | $1.18 | 324 864 |
| Aug 19, 2019 | $1.06 | $1.14 | $1.06 | $1.13 | 262 801 |
| Aug 16, 2019 | $1.02 | $1.09 | $1.02 | $1.09 | 287 747 |
| Aug 15, 2019 | $1.04 | $1.04 | $1.00 | $1.02 | 291 080 |
| Aug 14, 2019 | $1.07 | $1.07 | $1.01 | $1.01 | 591 243 |
| Aug 13, 2019 | $1.04 | $1.12 | $1.04 | $1.10 | 365 323 |
| Aug 12, 2019 | $1.09 | $1.10 | $1.03 | $1.09 | 427 173 |
| Aug 09, 2019 | $1.19 | $1.24 | $1.07 | $1.12 | 447 299 |
| Aug 08, 2019 | $1.14 | $1.23 | $1.08 | $1.18 | 542 763 |
| Aug 07, 2019 | $1.05 | $1.17 | $1.01 | $1.06 | 877 139 |
| Aug 06, 2019 | $1.11 | $1.11 | $1.00 | $1.09 | 397 371 |
| Aug 05, 2019 | $1.15 | $1.16 | $1.03 | $1.07 | 415 575 |
| Aug 02, 2019 | $1.18 | $1.18 | $1.12 | $1.16 | 367 827 |
| Aug 01, 2019 | $1.19 | $1.24 | $1.08 | $1.16 | 831 693 |
| Jul 31, 2019 | $1.18 | $1.35 | $1.18 | $1.20 | 663 826 |
| Jul 30, 2019 | $1.12 | $1.34 | $1.09 | $1.22 | 1 218 507 |
