Quantcast

Historical Stock Prices

ROAN 
$11.15
*  
0.85
8.25%
Get ROAN Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading ROAN now
Exchange:NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/18/2019 10.32 11.16 10.24 11.15 227,104
01/17/2019 10.17 10.59 10.17 10.3 199,339
01/16/2019 10.1 10.44 10.05 10.37 59,998
01/15/2019 9.6 10.13 9.6 10.09 306,804
01/14/2019 8.9 9.67 8.9 9.54 115,154
01/11/2019 8.97 9.19 8.73 9.11 61,050
01/10/2019 9.41 9.65 8.865 9.03 371,969
01/09/2019 9.28 9.63 9.16 9.46 327,008
01/08/2019 9.55 9.9339 9 9.24 480,743
01/07/2019 9.16 9.6969 9.05 9.45 270,741
01/04/2019 8.59 9.265 8.59 9.15 315,542
01/03/2019 8.45 8.815 8.44 8.52 171,341
01/02/2019 8.25 8.74 8.25 8.45 278,367
12/31/2018 8.53 8.75 8.13 8.38 210,474
12/28/2018 8.52 8.91 8.15 8.4 104,909
12/27/2018 8.66 8.66 8.35 8.58 77,569
12/26/2018 8.29 8.8 7.89 8.79 252,768
12/24/2018 8.5 8.66 8.14 8.29 117,185
12/21/2018 9.25 9.39 8.28 8.71 1,936,322
12/20/2018 9.67 9.8105 9.06 9.25 1,285,951
12/19/2018 9.8 10.02 9.56 9.75 1,244,642
12/18/2018 10.06 10.1 9.73 9.78 1,013,669
12/17/2018 10 10.52 9.93 10.1 1,272,068
12/14/2018 10.08 10.39 9.73 10 499,663
12/13/2018 10.14 10.28 10.01 10.24 430,717
12/12/2018 10.02 10.4 10.02 10.19 417,789
12/11/2018 10.15 10.4 9.82 10.02 354,000
12/10/2018 9.83 10.44 9.71 9.94 378,671
12/07/2018 10.02 10.3899 9.46 9.83 274,442
12/06/2018 10 10.27 9.75 9.93 571,715
12/04/2018 10.41 10.71 10 10.26 172,238
12/03/2018 10.4 10.81 10.12 10.28 298,176
11/30/2018 10.67 10.7 10.24 10.29 109,003
11/29/2018 10.68 11 10.67 10.67 221,478
11/28/2018 10.41 10.96 10.4007 10.55 336,160
11/27/2018 10.89 10.9086 10.38 10.47 134,554
11/26/2018 10.33 11.3321 10.33 10.98 430,548
11/23/2018 11.04 11.15 10.25 10.26 149,851
11/21/2018 11.44 11.75 10.64 11.09 561,234
11/20/2018 12.75 12.8138 11.26 11.5 330,202
11/19/2018 13.43 13.43 12.81 12.95 152,088
11/16/2018 13.81 14.2 12.71 13.29 333,099
11/15/2018 13.15 13.99 13.15 13.75 199,891
11/14/2018 13.5 14.08 12.43 14 215,209
11/13/2018 15.65 16.01 13.8188 14.2 232,660
11/12/2018 16.2 16.3 15.9 15.9 21,294
11/09/2018 16.3719 16.3719 16.25 16.28 5,156
11/08/2018 16.5 16.5 16.26 16.3 5,279
11/07/2018 16.5 16.5 16.05 16.5 22,112
11/06/2018 16.9 16.9 16.5 16.51 2,727
11/05/2018 16.3 17.45 16.3 16.95 20,194
11/02/2018 16.31 16.31 16.25 16.3 2,161
11/01/2018 16.27 16.5 16.27 16.5 11,372
10/31/2018 15.8 16.5 15.8 16.27 41,687
10/30/2018 15.5 16.1 15.5 16 24,374
10/29/2018 16 16.525 15.75 16.05 24,957
10/26/2018 15.9 16 15.75 15.975 19,527
10/25/2018 16 16.1 15.85 15.85 21,587
10/24/2018 17.1 17.1 15.75 15.76 103,179
10/23/2018 17.58 17.58 17.15 17.15 67,794
10/22/2018 17.8 17.9 17.45 17.58 89,928
10/19/2018 18 18.03 17.8 17.83 26,623
10/18/2018 17.8 17.95 17.8 17.95 38,014
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio