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 |
| Jul 29, 2019 | $1.14 | $1.18 | $1.11 | $1.11 | 1 249 749 |
| Jul 26, 2019 | $1.17 | $1.20 | $1.12 | $1.16 | 614 022 |
| Jul 25, 2019 | $1.20 | $1.23 | $1.10 | $1.14 | 987 604 |
| Jul 24, 2019 | $1.20 | $1.23 | $1.17 | $1.20 | 275 729 |
| Jul 23, 2019 | $1.28 | $1.28 | $1.16 | $1.21 | 892 385 |
| Jul 22, 2019 | $1.23 | $1.32 | $1.21 | $1.28 | 359 892 |
| Jul 19, 2019 | $1.18 | $1.25 | $1.18 | $1.22 | 529 733 |
| Jul 18, 2019 | $1.20 | $1.23 | $1.15 | $1.18 | 750 795 |
| Jul 17, 2019 | $1.31 | $1.32 | $1.20 | $1.22 | 725 349 |
| Jul 16, 2019 | $1.38 | $1.42 | $1.28 | $1.30 | 763 540 |
| Jul 15, 2019 | $1.48 | $1.54 | $1.34 | $1.37 | 579 535 |
| Jul 12, 2019 | $1.50 | $1.52 | $1.40 | $1.48 | 476 822 |
| Jul 11, 2019 | $1.50 | $1.57 | $1.43 | $1.49 | 532 084 |
| Jul 10, 2019 | $1.47 | $1.52 | $1.42 | $1.48 | 502 071 |
| Jul 09, 2019 | $1.54 | $1.54 | $1.38 | $1.46 | 703 059 |
| Jul 08, 2019 | $1.57 | $1.65 | $1.52 | $1.52 | 766 778 |
| Jul 05, 2019 | $1.55 | $1.64 | $1.54 | $1.59 | 362 170 |
| Jul 03, 2019 | $1.59 | $1.60 | $1.51 | $1.58 | 350 504 |
| Jul 02, 2019 | $1.65 | $1.76 | $1.53 | $1.63 | 863 842 |
| Jul 01, 2019 | $1.78 | $1.81 | $1.56 | $1.67 | 1 182 811 |
| Jun 28, 2019 | $1.66 | $1.95 | $1.64 | $1.74 | 6 066 032 |
| Jun 27, 2019 | $1.63 | $1.72 | $1.63 | $1.69 | 1 100 224 |
| Jun 26, 2019 | $1.53 | $1.67 | $1.50 | $1.63 | 898 581 |
| Jun 25, 2019 | $1.57 | $1.62 | $1.50 | $1.52 | 1 343 763 |
| Jun 24, 2019 | $1.69 | $1.69 | $1.51 | $1.59 | 996 197 |
