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 |
| Apr 10, 2019 | $5.53 | $5.80 | $5.53 | $5.70 | 166 142 |
| Apr 09, 2019 | $5.73 | $5.73 | $5.24 | $5.50 | 268 301 |
| Apr 08, 2019 | $5.77 | $5.83 | $5.68 | $5.75 | 123 017 |
| Apr 05, 2019 | $5.79 | $5.82 | $5.61 | $5.76 | 458 219 |
| Apr 04, 2019 | $5.98 | $5.98 | $5.71 | $5.74 | 115 306 |
| Apr 03, 2019 | $5.91 | $6.00 | $5.67 | $5.71 | 150 336 |
| Apr 02, 2019 | $5.87 | $6.02 | $5.84 | $5.90 | 175 672 |
| Apr 01, 2019 | $6.11 | $6.16 | $5.84 | $5.90 | 120 499 |
| Mar 29, 2019 | $5.99 | $6.18 | $5.86 | $6.11 | 224 082 |
| Mar 28, 2019 | $5.83 | $5.90 | $5.66 | $5.90 | 162 777 |
| Mar 27, 2019 | $6.00 | $6.00 | $5.82 | $5.85 | 119 585 |
| Mar 26, 2019 | $5.93 | $6.00 | $5.82 | $5.86 | 144 577 |
| Mar 25, 2019 | $5.98 | $6.10 | $5.84 | $5.95 | 161 028 |
| Mar 22, 2019 | $6.38 | $6.44 | $5.95 | $6.00 | 512 449 |
| Mar 21, 2019 | $6.27 | $6.60 | $6.15 | $6.45 | 523 826 |
| Mar 20, 2019 | $6.50 | $6.57 | $6.21 | $6.23 | 113 384 |
| Mar 19, 2019 | $6.57 | $6.65 | $6.12 | $6.39 | 412 672 |
| Mar 18, 2019 | $6.45 | $6.61 | $6.31 | $6.57 | 99 529 |
| Mar 15, 2019 | $6.14 | $6.45 | $6.05 | $6.45 | 273 180 |
| Mar 14, 2019 | $6.25 | $6.46 | $6.11 | $6.21 | 190 901 |
| Mar 13, 2019 | $6.36 | $6.38 | $6.10 | $6.31 | 95 563 |
| Mar 12, 2019 | $6.37 | $6.46 | $6.03 | $6.29 | 196 715 |
| Mar 11, 2019 | $6.49 | $6.60 | $6.28 | $6.40 | 74 149 |
| Mar 08, 2019 | $6.66 | $6.82 | $6.48 | $6.49 | 147 100 |
| Mar 07, 2019 | $6.84 | $6.99 | $6.77 | $6.79 | 111 091 |
