Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Roan Resources Inc (NY: ROAN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 05, 2019 1.520 1.520 0 +0.00(+0.00%)
Dec 04, 2019 1.520 1.520 1.510 1.520 232,568 +0.00(+0.00%)
Dec 03, 2019 1.510 1.520 1.510 1.520 340,069 +0.01(+0.66%)
Dec 02, 2019 1.510 1.520 1.510 1.510 439,525 -0.01(-0.66%)
Nov 29, 2019 1.510 1.520 1.510 1.520 109,000 +0.00(+0.00%)
Nov 27, 2019 1.510 1.520 1.510 1.520 289,200 +0.01(+0.66%)
Nov 26, 2019 1.510 1.520 1.510 1.510 845,273 -0.01(-0.66%)
Nov 25, 2019 1.520 1.520 1.510 1.520 823,369 +0.00(+0.00%)
Nov 22, 2019 1.520 1.520 1.510 1.520 87,000 +0.01(+0.66%)
Nov 21, 2019 1.510 1.520 1.510 1.510 207,274 +0.00(+0.00%)
Nov 20, 2019 1.520 1.520 1.510 1.510 341,629 -0.01(-0.66%)
Nov 19, 2019 1.510 1.520 1.510 1.520 340,280 +0.00(+0.00%)
Nov 18, 2019 1.510 1.520 1.510 1.520 298,271 +0.01(+0.66%)
Nov 15, 2019 1.510 1.520 1.510 1.510 163,900 -0.01(-0.66%)
Nov 14, 2019 1.510 1.520 1.510 1.520 221,643 +0.00(+0.00%)
Nov 13, 2019 1.520 1.520 1.510 1.520 651,066 +0.00(+0.00%)
Nov 12, 2019 1.510 1.520 1.510 1.520 334,086 +0.00(+0.00%)
Nov 11, 2019 1.520 1.520 1.510 1.520 141,107 +0.00(+0.00%)
Nov 08, 2019 1.510 1.520 1.510 1.520 436,100 +0.00(+0.00%)
Nov 07, 2019 1.510 1.520 1.500 1.520 715,433 +0.00(+0.00%)
Nov 06, 2019 1.520 1.520 1.510 1.520 1,401,453 +0.00(+0.00%)
Nov 05, 2019 1.510 1.520 1.510 1.520 1,423,773 +0.00(+0.00%)
Nov 04, 2019 1.520 1.520 1.510 1.520 766,316 +0.01(+0.66%)
Nov 01, 2019 1.520 1.520 1.495 1.510 793,500 +0.01(+0.67%)
Oct 31, 2019 1.500 1.510 1.490 1.500 2,128,790 +0.01(+0.67%)
Oct 30, 2019 1.540 1.540 1.490 1.490 1,436,936 -0.03(-1.97%)
Oct 29, 2019 1.510 1.530 1.510 1.520 643,508 +0.00(+0.00%)
Oct 28, 2019 1.520 1.520 1.510 1.520 641,435 +0.00(+0.00%)
Oct 25, 2019 1.510 1.520 1.500 1.520 185,600 +0.01(+0.66%)
Oct 24, 2019 1.520 1.520 1.500 1.510 189,515 -0.01(-0.66%)
Oct 23, 2019 1.510 1.520 1.500 1.520 524,379 +0.01(+0.66%)
Oct 22, 2019 1.510 1.520 1.500 1.510 319,014 -0.01(-0.66%)
Oct 21, 2019 1.500 1.540 1.500 1.520 383,619 +0.01(+0.66%)
Oct 18, 2019 1.490 1.510 1.490 1.510 412,700 +0.01(+0.67%)
Oct 17, 2019 1.490 1.500 1.490 1.500 724,843 +0.01(+0.67%)
Oct 16, 2019 1.500 1.510 1.490 1.490 643,151 -0.02(-1.32%)
Oct 15, 2019 1.500 1.510 1.490 1.510 303,752 +0.01(+0.67%)
Oct 14, 2019 1.500 1.505 1.490 1.500 581,413 +0.00(+0.00%)
Oct 11, 2019 1.510 1.520 1.500 1.500 1,106,600 +0.00(+0.00%)
Oct 10, 2019 1.510 1.510 1.500 1.500 407,819 -0.01(-0.66%)
Oct 09, 2019 1.500 1.510 1.495 1.510 1,012,643 +0.01(+0.67%)
Oct 08, 2019 1.480 1.510 1.480 1.500 2,604,254 +0.02(+1.35%)
Oct 07, 2019 1.480 1.490 1.480 1.480 2,271,520 -0.01(-0.67%)
Oct 04, 2019 1.480 1.490 1.480 1.490 1,748,600 +0.00(+0.00%)
Oct 03, 2019 1.490 1.500 1.480 1.490 2,632,354 +0.00(+0.00%)
Oct 02, 2019 1.490 1.500 1.480 1.490 14,424,677 +0.00(+0.00%)
Oct 01, 2019 1.540 1.540 1.490 1.490 8,116,332 +0.26(+21.14%)
Sep 30, 2019 1.290 1.330 1.190 1.230 446,608 -0.08(-6.11%)
Sep 27, 2019 1.340 1.390 1.250 1.310 338,000 -0.04(-2.96%)
Sep 26, 2019 1.380 1.410 1.300 1.350 284,748 -0.04(-2.88%)
Sep 25, 2019 1.450 1.450 1.380 1.390 216,823 -0.05(-3.47%)
Sep 24, 2019 1.620 1.620 1.410 1.440 389,160 -0.20(-12.20%)
Sep 23, 2019 1.670 1.680 1.580 1.640 303,118 -0.06(-3.53%)
Sep 20, 2019 1.670 1.750 1.650 1.700 364,200 +0.03(+1.80%)
Sep 19, 2019 1.680 1.710 1.510 1.670 937,747 -0.01(-0.60%)
Sep 18, 2019 1.660 1.720 1.590 1.680 568,676 -0.04(-2.33%)
Sep 17, 2019 1.730 1.770 1.530 1.720 981,827 -0.05(-2.82%)
Sep 16, 2019 1.700 1.822 1.600 1.770 1,356,761 +0.27(+18.00%)
Sep 13, 2019 1.360 1.570 1.360 1.500 448,600 +0.16(+11.94%)
Sep 12, 2019 1.360 1.436 1.300 1.340 624,546 -0.02(-1.47%)
Sep 11, 2019 1.460 1.672 1.340 1.360 1,087,140 -0.08(-5.56%)
Sep 10, 2019 1.370 1.530 1.370 1.440 783,895 +0.08(+5.88%)
Sep 09, 2019 1.250 1.440 1.244 1.360 971,537 +0.11(+8.80%)
Sep 06, 2019 1.270 1.350 1.230 1.250 442,700 -0.02(-1.57%)
Sep 05, 2019 1.180 1.270 1.160 1.270 685,879 +0.09(+7.63%)
Sep 04, 2019 1.100 1.200 1.080 1.180 444,627 +0.07(+6.31%)
Sep 03, 2019 1.100 1.140 1.040 1.110 704,782 -0.02(-1.77%)
Aug 30, 2019 1.150 1.170 1.090 1.130 637,400 -0.02(-1.74%)
Aug 29, 2019 1.190 1.230 1.140 1.150 521,422 +0.00(+0.00%)
Aug 28, 2019 1.060 1.208 1.060 1.150 543,717 +0.05(+4.55%)
Aug 27, 2019 1.140 1.170 1.050 1.100 1,012,938 -0.02(-1.79%)
Aug 26, 2019 1.220 1.230 1.110 1.120 297,182 -0.06(-5.08%)
Aug 23, 2019 1.270 1.281 1.180 1.180 561,700 -0.10(-7.81%)
Aug 22, 2019 1.400 1.420 1.250 1.280 426,191 -0.10(-7.25%)
Aug 21, 2019 1.200 1.480 1.200 1.380 1,011,782 +0.20(+16.95%)
Aug 20, 2019 1.130 1.230 1.110 1.180 334,282 +0.05(+4.42%)
Aug 19, 2019 1.060 1.140 1.060 1.130 264,858 +0.04(+3.67%)
Aug 16, 2019 1.020 1.090 1.020 1.090 303,700 +0.07(+6.86%)
Aug 15, 2019 1.040 1.040 1.000 1.020 291,081 +0.01(+0.99%)
Aug 14, 2019 1.070 1.070 1.010 1.010 591,254 -0.09(-8.18%)
Aug 13, 2019 1.040 1.120 1.040 1.100 365,323 +0.02(+1.85%)
Aug 12, 2019 1.090 1.100 1.030 1.080 421,101 -0.04(-3.57%)
Aug 09, 2019 1.190 1.240 1.070 1.120 449,700 -0.06(-5.08%)
Aug 08, 2019 1.140 1.230 1.080 1.180 543,729 +0.12(+11.32%)
Aug 07, 2019 1.050 1.170 1.010 1.060 895,669 -0.03(-2.75%)
Aug 06, 2019 1.110 1.110 1.000 1.090 399,549 +0.02(+1.87%)
Aug 05, 2019 1.150 1.160 1.032 1.070 416,704 -0.09(-7.76%)
Aug 02, 2019 1.180 1.180 1.120 1.160 369,900 +0.00(+0.00%)
Aug 01, 2019 1.190 1.240 1.080 1.160 836,192 -0.04(-3.33%)
Jul 31, 2019 1.180 1.350 1.180 1.200 665,356 -0.02(-1.64%)
Jul 30, 2019 1.120 1.340 1.090 1.220 1,220,431 +0.11(+9.91%)
Jul 29, 2019 1.140 1.180 1.110 1.110 1,251,718 -0.05(-4.31%)
Jul 26, 2019 1.170 1.200 1.120 1.160 617,500 +0.02(+1.75%)
Jul 25, 2019 1.200 1.230 1.100 1.140 993,372 -0.06(-5.00%)
Jul 24, 2019 1.200 1.230 1.170 1.200 282,947 -0.01(-0.83%)
Jul 23, 2019 1.280 1.280 1.160 1.210 893,216 -0.07(-5.47%)
Jul 22, 2019 1.230 1.320 1.210 1.280 360,283 +0.06(+4.92%)
Jul 19, 2019 1.180 1.245 1.180 1.220 530,800 +0.04(+3.39%)
Jul 18, 2019 1.200 1.230 1.150 1.180 751,559 -0.04(-3.28%)
Jul 17, 2019 1.310 1.319 1.200 1.220 728,012 -0.08(-6.15%)
Jul 16, 2019 1.380 1.420 1.280 1.300 764,058 -0.07(-5.11%)
Jul 15, 2019 1.480 1.540 1.340 1.370 581,069 -0.11(-7.43%)
Jul 12, 2019 1.500 1.520 1.400 1.480 477,800 -0.01(-0.67%)
Jul 11, 2019 1.500 1.570 1.430 1.490 534,199 +0.01(+0.68%)
Jul 10, 2019 1.470 1.520 1.420 1.480 505,538 +0.02(+1.37%)
Jul 09, 2019 1.540 1.540 1.380 1.460 704,351 -0.06(-3.95%)
Jul 08, 2019 1.570 1.650 1.520 1.520 767,919 -0.07(-4.40%)
Jul 05, 2019 1.550 1.640 1.540 1.590 362,300 +0.01(+0.63%)
Jul 03, 2019 1.590 1.600 1.511 1.580 350,500 -0.05(-3.07%)
Jul 02, 2019 1.650 1.760 1.525 1.630 864,293 -0.04(-2.40%)
Jul 01, 2019 1.780 1.810 1.560 1.670 1,207,257 -0.07(-4.02%)
Jun 28, 2019 1.660 1.950 1.640 1.740 6,119,700 +0.05(+2.96%)
Jun 27, 2019 1.630 1.720 1.630 1.690 1,100,225 +0.06(+3.68%)
Jun 26, 2019 1.530 1.670 1.500 1.630 898,896 +0.11(+7.24%)
Jun 25, 2019 1.570 1.620 1.500 1.520 1,343,775 -0.07(-4.40%)
Jun 24, 2019 1.690 1.692 1.510 1.590 1,006,966 -0.08(-4.79%)
Jun 21, 2019 1.730 1.790 1.530 1.670 2,243,500 -0.01(-0.60%)
Jun 20, 2019 1.430 1.850 1.430 1.680 5,527,532 +0.49(+41.18%)
Jun 19, 2019 1.270 1.340 1.160 1.190 1,361,799 -0.10(-7.75%)
Jun 18, 2019 1.360 1.490 1.250 1.290 1,608,772 -0.04(-3.01%)
Jun 17, 2019 1.160 1.490 1.090 1.330 3,240,980 +0.17(+14.66%)
Jun 14, 2019 1.280 1.383 1.140 1.160 2,336,200 +0.00(+0.00%)
Jun 13, 2019 1.470 1.510 1.020 1.160 4,143,671 -0.24(-17.14%)
Jun 12, 2019 1.660 1.680 1.370 1.400 1,518,701 -0.30(-17.65%)
Jun 11, 2019 1.920 1.920 1.660 1.700 646,108 -0.17(-9.09%)
Jun 10, 2019 1.970 2.080 1.860 1.870 665,627 -0.12(-6.03%)
Jun 07, 2019 2.020 2.030 1.912 1.990 545,400 -0.02(-1.00%)
Jun 06, 2019 1.990 2.106 1.970 2.010 500,929 +0.01(+0.50%)
Jun 05, 2019 2.090 2.140 1.870 2.000 358,231 -0.08(-3.85%)
Jun 04, 2019 2.080 2.220 2.070 2.080 828,764 +0.03(+1.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.