ROSE - Rosehill Resources Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20191.65001.67001.48001.53001.530029,100
Aug 22, 20191.73001.73001.66001.67001.670013,500
Aug 21, 20191.73001.80001.68001.72001.720037,400
Aug 20, 20191.82001.90001.62001.71001.710059,300
Aug 19, 20191.45001.88001.45001.81001.810086,400
Aug 16, 20191.43001.45201.29001.41001.4100114,400
Aug 15, 20191.61001.61001.38001.41001.4100109,800
Aug 14, 20191.66001.67001.51001.60001.6000147,000
Aug 13, 20191.83001.93001.61001.66001.6600121,600
Aug 12, 20191.91001.99001.77001.82001.820046,500
Aug 09, 20192.23002.36001.67201.84001.8400155,300
Aug 08, 20192.35002.45802.15002.30002.300069,600
Aug 07, 20192.31002.35002.21002.22002.2200110,800
Aug 06, 20192.58002.58302.32002.37002.370088,200
Aug 05, 20192.60002.63002.54202.56002.560032,700
Aug 02, 20192.60002.71002.60002.64002.640015,300
Aug 01, 20192.80002.80002.53002.58002.580037,800
Jul 31, 20192.88003.06702.82002.82002.820037,300
Jul 30, 20192.76002.89002.63002.88002.880027,500
Jul 29, 20192.80502.84002.66002.75002.750029,200
Jul 26, 20192.75002.84002.75002.79002.790025,000
Jul 25, 20192.81002.92602.72002.74002.740043,500
Jul 24, 20192.87002.94002.80002.81002.810016,900
Jul 23, 20192.97002.97002.85002.88002.8800123,200
Jul 22, 20193.07003.07002.62002.99002.9900189,600
Jul 19, 20193.06003.08003.00203.06003.060012,300
Jul 18, 20193.12003.12003.00003.08003.080023,500
Jul 17, 20193.16003.16003.09003.09003.090067,900
Jul 16, 20193.11603.24903.11003.11003.110037,400
Jul 15, 20193.29003.30003.13003.20003.200029,100
Jul 12, 20193.11003.29003.10003.25003.250023,800
Jul 11, 20193.28003.34003.04003.11003.110029,200
Jul 10, 20193.32003.35003.28603.30003.300022,600
Jul 09, 20193.35003.38003.21003.30003.300021,000
Jul 08, 20193.48003.49003.30703.39003.390023,600
Jul 05, 20193.48003.53003.43003.46003.46009,600
Jul 03, 20193.48003.55003.42003.46003.460012,100
Jul 02, 20193.66003.66003.43003.49003.490030,800
Jul 01, 20193.81003.81003.62003.62003.620042,500
Jun 28, 20193.61003.79003.51003.70003.7000756,100
Jun 27, 20193.70003.79003.50003.51003.510062,500
Jun 26, 20193.50003.78003.47503.67003.670053,100
Jun 25, 20193.63003.67103.59003.59003.590039,600
Jun 24, 20193.64003.70703.42003.61003.610045,600
Jun 21, 20193.68003.77003.54003.60003.600035,800
Jun 20, 20193.38003.70003.34003.69003.690045,900
Jun 19, 20193.17003.38003.17003.33003.330047,400
Jun 18, 20193.12003.22003.03003.16003.1600101,100
Jun 17, 20193.01003.12003.01003.07003.070051,200
Jun 14, 20193.10003.10002.96003.03003.030084,600
Jun 13, 20193.09003.11003.00003.10003.100028,900
Jun 12, 20193.06003.13002.98003.03003.030045,800
Jun 11, 20193.13003.14003.03003.07003.070045,700
Jun 10, 20193.15003.15003.05503.08003.080086,000
Jun 07, 20192.99003.07002.99003.00003.000016,100
Jun 06, 20192.96003.14002.93603.00003.000040,300
Jun 05, 20192.99003.00002.84002.95002.950046,600
Jun 04, 20193.04003.04002.97003.00003.000046,900
Jun 03, 20193.10003.17002.76002.98002.980034,500
May 31, 20193.13003.18003.05003.09003.090041,900
May 30, 20193.23003.27003.12103.18003.180057,000
May 29, 20193.17003.21003.08003.19003.1900176,300
May 28, 20193.06003.43003.06003.21003.210042,100
May 24, 20193.50003.65003.13003.17003.1700187,500
May 23, 20193.64003.65003.18003.48003.480073,400
May 22, 20193.88004.03003.73003.74003.740047,100
May 21, 20193.80303.95003.80303.90003.900020,500
May 20, 20193.71003.95003.63003.88003.880085,100
May 17, 20193.94004.04003.82003.87003.870086,200
May 16, 20193.86004.01003.80003.99003.990056,900
May 15, 20193.73003.95003.52003.84003.8400183,800
May 14, 20194.28004.33003.86003.99003.9900148,000
May 13, 20194.26004.30004.07004.17004.170082,400
May 10, 20194.34004.40004.20004.38004.380072,200
May 09, 20194.47004.55504.24004.39004.390067,700
May 08, 20194.39004.61004.36004.53004.530085,500
May 07, 20194.57004.60004.26004.36004.360074,300
May 06, 20194.55004.72704.43204.59004.5900104,400
May 03, 20194.36004.59004.18004.57004.5700104,900
May 02, 20194.37004.37004.12104.35004.3500141,900
May 01, 20194.73004.73004.19004.40004.4000103,600
Apr 30, 20194.60004.71004.45004.71004.7100120,900
Apr 29, 20194.61004.72704.46004.56004.5600175,400
Apr 26, 20194.80004.80004.32004.52004.5200186,600
Apr 25, 20195.01005.11004.76004.88004.8800139,200
Apr 24, 20195.20005.26004.95004.99004.9900304,500
Apr 23, 20194.91005.20004.81005.13005.1300423,400
Apr 22, 20194.28004.85004.25004.81004.8100614,200
Apr 18, 20194.22004.24004.11504.20004.200049,200
Apr 17, 20194.22004.25004.10004.17004.170094,400
Apr 16, 20194.20004.23004.04004.17004.170081,300
Apr 15, 20193.92004.20003.79004.18004.1800234,400
Apr 12, 20193.67003.94003.65003.91003.9100113,300
Apr 11, 20193.70603.72403.46003.58003.5800110,800
Apr 10, 20193.86004.02003.50003.78003.7800158,600
Apr 09, 20193.25003.87003.25003.81003.8100258,500
Apr 08, 20193.11003.31003.11003.25003.250058,500
Apr 05, 20193.18003.24003.03003.10003.1000171,400
Apr 04, 20193.18003.47303.17003.19003.190070,700
Apr 03, 20193.48003.48003.17003.18003.180065,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...