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 (%)
May 31, 2019 2.260 2.260 2.070 2.090 505,900 -0.20(-8.73%)
May 30, 2019 2.390 2.490 2.210 2.290 601,841 -0.08(-3.38%)
May 29, 2019 2.260 2.410 2.190 2.370 1,532,471 +0.08(+3.49%)
May 28, 2019 2.640 2.770 2.220 2.290 1,324,317 -0.33(-12.60%)
May 24, 2019 2.480 2.660 2.450 2.620 459,100 +0.09(+3.56%)
May 23, 2019 2.800 2.810 2.430 2.530 1,082,229 -0.30(-10.60%)
May 22, 2019 2.810 2.990 2.800 2.830 775,497 +0.02(+0.71%)
May 21, 2019 2.910 3.037 2.750 2.810 1,077,294 -0.13(-4.42%)
May 20, 2019 3.250 3.250 2.930 2.940 1,404,345 -0.07(-2.33%)
May 17, 2019 3.340 3.350 2.880 3.010 3,204,100 -0.31(-9.34%)
May 16, 2019 4.070 4.125 3.310 3.320 2,592,535 -0.88(-20.95%)
May 15, 2019 5.050 5.050 3.950 4.200 1,721,693 -0.99(-19.08%)
May 14, 2019 5.130 5.500 5.130 5.190 527,939 +0.08(+1.57%)
May 13, 2019 5.240 5.270 5.070 5.110 253,122 -0.14(-2.67%)
May 10, 2019 5.510 5.540 5.230 5.250 492,100 -0.26(-4.72%)
May 09, 2019 5.630 5.655 5.460 5.510 183,088 -0.12(-2.13%)
May 08, 2019 5.590 5.690 5.550 5.630 252,563 +0.13(+2.36%)
May 07, 2019 5.540 5.590 5.420 5.500 282,071 -0.05(-0.90%)
May 06, 2019 5.320 5.770 5.260 5.550 453,224 +0.06(+1.09%)
May 03, 2019 5.430 5.600 5.370 5.490 299,200 +0.09(+1.67%)
May 02, 2019 5.420 5.630 5.330 5.400 534,202 -0.02(-0.37%)
May 01, 2019 5.670 5.800 5.400 5.420 637,801 -0.25(-4.41%)
Apr 30, 2019 5.550 5.980 5.273 5.670 2,209,949 +0.11(+1.98%)
Apr 29, 2019 4.850 6.190 4.800 5.560 7,923,654 +1.37(+32.70%)
Apr 26, 2019 3.990 4.340 3.926 4.190 289,900 +0.19(+4.75%)
Apr 25, 2019 4.080 4.115 3.900 4.000 421,538 -0.07(-1.72%)
Apr 24, 2019 4.240 4.400 3.960 4.070 329,634 -0.15(-3.55%)
Apr 23, 2019 4.050 4.350 4.000 4.220 395,107 +0.22(+5.50%)
Apr 22, 2019 4.560 4.720 3.900 4.000 880,761 -0.43(-9.71%)
Apr 18, 2019 4.280 4.650 4.080 4.430 866,000 +0.31(+7.52%)
Apr 17, 2019 4.880 5.015 3.660 4.120 1,352,444 -0.73(-15.05%)
Apr 16, 2019 5.130 5.210 4.820 4.850 572,958 -0.27(-5.27%)
Apr 15, 2019 5.650 5.740 4.947 5.120 361,345 -0.62(-10.80%)
Apr 12, 2019 5.600 5.905 5.480 5.740 219,200 +0.25(+4.55%)
Apr 11, 2019 5.690 5.730 5.420 5.490 133,062 -0.21(-3.68%)
Apr 10, 2019 5.530 5.800 5.530 5.700 166,142 +0.20(+3.64%)
Apr 09, 2019 5.730 5.730 5.240 5.500 268,301 -0.25(-4.35%)
Apr 08, 2019 5.770 5.830 5.680 5.750 123,017 -0.01(-0.17%)
Apr 05, 2019 5.790 5.824 5.610 5.760 458,200 +0.02(+0.35%)
Apr 04, 2019 5.980 5.980 5.710 5.740 115,306 +0.03(+0.53%)
Apr 03, 2019 5.910 6.000 5.672 5.710 150,336 -0.19(-3.22%)
Apr 02, 2019 5.870 6.020 5.840 5.900 175,672 +0.00(+0.00%)
Apr 01, 2019 6.110 6.160 5.839 5.900 120,499 -0.21(-3.44%)
Mar 29, 2019 5.990 6.181 5.860 6.110 224,000 +0.21(+3.56%)
Mar 28, 2019 5.830 5.900 5.660 5.900 162,777 +0.05(+0.85%)
Mar 27, 2019 6.000 6.000 5.821 5.850 119,585 -0.01(-0.17%)
Mar 26, 2019 5.930 6.000 5.820 5.860 144,577 -0.09(-1.51%)
Mar 25, 2019 5.980 6.095 5.840 5.950 161,028 -0.05(-0.83%)
Mar 22, 2019 6.380 6.440 5.950 6.000 512,400 -0.45(-6.98%)
Mar 21, 2019 6.270 6.600 6.150 6.450 523,826 +0.22(+3.53%)
Mar 20, 2019 6.500 6.570 6.210 6.230 113,384 -0.16(-2.50%)
Mar 19, 2019 6.570 6.650 6.120 6.390 412,672 -0.18(-2.74%)
Mar 18, 2019 6.450 6.610 6.310 6.570 99,429 +0.12(+1.86%)
Mar 15, 2019 6.140 6.450 6.050 6.450 273,100 +0.24(+3.86%)
Mar 14, 2019 6.250 6.460 6.110 6.210 190,901 -0.10(-1.58%)
Mar 13, 2019 6.360 6.378 6.100 6.310 95,563 +0.02(+0.32%)
Mar 12, 2019 6.370 6.455 6.030 6.290 196,715 -0.11(-1.72%)
Mar 11, 2019 6.490 6.600 6.280 6.400 74,149 -0.09(-1.39%)
Mar 08, 2019 6.660 6.820 6.480 6.490 147,100 -0.30(-4.42%)
Mar 07, 2019 6.840 6.990 6.770 6.790 111,091 -0.09(-1.31%)
Mar 06, 2019 7.050 7.060 6.720 6.880 87,321 -0.13(-1.85%)
Mar 05, 2019 7.000 7.170 6.000 7.010 678,419 +0.01(+0.14%)
Mar 04, 2019 7.200 7.560 6.940 7.000 429,027 -0.15(-2.10%)
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.