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 16, 2019 | $4.07 | $4.13 | $3.31 | $3.32 | 2 592 535 |
| May 15, 2019 | $5.05 | $5.05 | $3.95 | $4.20 | 1 721 693 |
| May 14, 2019 | $5.13 | $5.50 | $5.13 | $5.19 | 528 139 |
| May 13, 2019 | $5.24 | $5.27 | $5.07 | $5.11 | 253 122 |
| May 10, 2019 | $5.51 | $5.54 | $5.23 | $5.25 | 492 108 |
| May 09, 2019 | $5.63 | $5.66 | $5.46 | $5.51 | 183 088 |
| May 08, 2019 | $5.59 | $5.69 | $5.55 | $5.63 | 252 563 |
| May 07, 2019 | $5.54 | $5.59 | $5.42 | $5.50 | 282 071 |
| May 06, 2019 | $5.32 | $5.77 | $5.26 | $5.55 | 453 224 |
| May 03, 2019 | $5.43 | $5.60 | $5.37 | $5.49 | 299 241 |
| May 02, 2019 | $5.42 | $5.63 | $5.33 | $5.40 | 534 202 |
| May 01, 2019 | $5.67 | $5.80 | $5.40 | $5.42 | 637 819 |
| Apr 30, 2019 | $5.55 | $5.98 | $5.27 | $5.67 | 2 209 949 |
| Apr 29, 2019 | $4.85 | $6.19 | $4.80 | $5.56 | 7 924 737 |
| Apr 26, 2019 | $3.99 | $4.34 | $3.93 | $4.19 | 289 965 |
| Apr 25, 2019 | $4.08 | $4.12 | $3.90 | $4.00 | 421 538 |
| Apr 24, 2019 | $4.24 | $4.40 | $3.96 | $4.07 | 329 634 |
| Apr 23, 2019 | $4.05 | $4.35 | $4.00 | $4.22 | 395 107 |
| Apr 22, 2019 | $4.56 | $4.72 | $3.90 | $4.00 | 880 761 |
| Apr 18, 2019 | $4.28 | $4.65 | $4.08 | $4.43 | 866 090 |
| Apr 17, 2019 | $4.88 | $5.02 | $3.66 | $4.12 | 1 352 444 |
| Apr 16, 2019 | $5.13 | $5.21 | $4.82 | $4.85 | 572 958 |
| Apr 15, 2019 | $5.65 | $5.74 | $4.95 | $5.12 | 361 345 |
| Apr 12, 2019 | $5.60 | $5.91 | $5.48 | $5.74 | 219 270 |
| Apr 11, 2019 | $5.69 | $5.73 | $5.42 | $5.49 | 133 062 |
