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 |
| Jun 21, 2019 | $1.73 | $1.79 | $1.53 | $1.67 | 2 219 225 |
| Jun 20, 2019 | $1.43 | $1.85 | $1.43 | $1.68 | 5 509 781 |
| Jun 19, 2019 | $1.27 | $1.34 | $1.16 | $1.19 | 1 329 894 |
| Jun 18, 2019 | $1.36 | $1.49 | $1.25 | $1.29 | 1 608 687 |
| Jun 17, 2019 | $1.16 | $1.49 | $1.09 | $1.33 | 3 234 409 |
| Jun 14, 2019 | $1.28 | $1.38 | $1.14 | $1.16 | 2 336 232 |
| Jun 13, 2019 | $1.47 | $1.51 | $1.02 | $1.16 | 4 143 176 |
| Jun 12, 2019 | $1.66 | $1.68 | $1.37 | $1.40 | 1 518 701 |
| Jun 11, 2019 | $1.92 | $1.92 | $1.66 | $1.70 | 646 108 |
| Jun 10, 2019 | $1.97 | $2.08 | $1.86 | $1.87 | 665 543 |
| Jun 07, 2019 | $2.02 | $2.03 | $1.91 | $1.99 | 545 411 |
| Jun 06, 2019 | $1.99 | $2.11 | $1.97 | $2.01 | 500 924 |
| Jun 05, 2019 | $2.09 | $2.14 | $1.87 | $2.00 | 358 231 |
| Jun 04, 2019 | $2.08 | $2.22 | $2.07 | $2.08 | 827 758 |
| Jun 03, 2019 | $2.08 | $2.19 | $2.03 | $2.05 | 513 672 |
| May 31, 2019 | $2.26 | $2.26 | $2.07 | $2.09 | 505 950 |
| May 30, 2019 | $2.39 | $2.49 | $2.21 | $2.29 | 601 739 |
| May 29, 2019 | $2.26 | $2.41 | $2.19 | $2.37 | 1 538 449 |
| May 28, 2019 | $2.64 | $2.77 | $2.22 | $2.29 | 1 314 405 |
| May 24, 2019 | $2.48 | $2.66 | $2.45 | $2.62 | 459 543 |
| May 23, 2019 | $2.80 | $2.81 | $2.43 | $2.53 | 1 093 555 |
| May 22, 2019 | $2.81 | $2.99 | $2.80 | $2.83 | 773 723 |
| May 21, 2019 | $2.91 | $3.04 | $2.75 | $2.81 | 1 076 757 |
| May 20, 2019 | $3.25 | $3.25 | $2.93 | $2.94 | 1 403 976 |
| May 17, 2019 | $3.34 | $3.35 | $2.88 | $3.01 | 3 201 177 |
