ROSE - Rosehill Resources Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 02, 20193.43003.49003.40403.43003.430053,700
Apr 01, 20193.45003.58003.34903.44003.440069,700
Mar 29, 20193.20003.50002.88003.40003.4000137,200
Mar 28, 20193.16003.25003.03003.23003.2300173,800
Mar 27, 20193.07003.20002.94003.12003.1200113,000
Mar 26, 20192.86003.12002.85003.07003.070080,900
Mar 25, 20192.90002.94002.76002.83002.8300139,700
Mar 22, 20193.10003.18002.90002.92002.920096,800
Mar 21, 20193.25003.36003.11003.12003.120025,400
Mar 20, 20193.08003.35002.92003.26003.260045,700
Mar 19, 20193.27003.40002.96003.09003.0900105,100
Mar 18, 20193.26003.27402.97003.22003.220051,000
Mar 15, 20193.44003.48003.16003.20003.2000138,000
Mar 14, 20193.36003.48003.36003.44003.440084,000
Mar 13, 20193.39003.42303.28003.39003.390048,700
Mar 12, 20193.33003.47003.28403.33003.3300134,900
Mar 11, 20193.23003.37003.09003.34003.3400110,200
Mar 08, 20192.78003.23002.75003.19003.190072,300
Mar 07, 20192.82002.93002.76502.81002.8100100,100
Mar 06, 20192.87002.88002.74002.79002.790056,800
Mar 05, 20192.91002.98002.87002.90002.900050,400
Mar 04, 20192.90002.97002.75002.92002.9200102,800
Mar 01, 20193.12003.19002.90002.94002.940064,400
Feb 28, 20193.07003.12003.00003.03003.030083,100
Feb 27, 20193.18003.18003.06003.12003.120027,900
Feb 26, 20193.26003.29003.09003.18003.180046,000
Feb 25, 20193.09003.20003.06003.17003.1700108,700
Feb 22, 20193.10003.13003.00003.05003.0500125,900
Feb 21, 20193.08003.15003.04003.10003.100016,300
Feb 20, 20193.07003.15003.02003.10003.100070,900
Feb 19, 20193.12003.15003.02003.08003.080043,500
Feb 15, 20193.04003.14003.03003.11003.110031,300
Feb 14, 20192.89003.06002.86003.02003.020064,000
Feb 13, 20192.78502.91002.77002.90002.900045,500
Feb 12, 20192.85002.91002.75002.78002.780054,400
Feb 11, 20192.78002.85002.70002.76002.760045,900
Feb 08, 20192.70002.84002.62002.80002.800047,700
Feb 07, 20192.91002.97002.61002.69002.6900134,600
Feb 06, 20193.28003.38002.90002.93002.9300118,200
Feb 05, 20193.35003.37003.21003.21003.210048,300
Feb 04, 20193.40003.50003.35003.36003.360083,100
Feb 01, 20193.48003.55203.32003.43003.4300734,100
Jan 31, 20193.71003.74003.48003.48003.480085,800
Jan 30, 20193.44003.78003.42303.68003.680094,700
Jan 29, 20193.17703.40003.17703.39003.390041,000
Jan 28, 20193.20003.33903.20003.27003.270042,900
Jan 25, 20193.32003.35003.14003.25003.250072,300
Jan 24, 20192.95103.35702.95103.30003.300091,000
Jan 23, 20192.97003.07002.92003.02003.020032,000
Jan 22, 20193.00003.14002.89002.93002.930054,100
Jan 18, 20192.79003.01002.68003.00003.000092,500
Jan 17, 20192.90002.91002.60002.75002.7500153,800
Jan 16, 20193.07003.08002.60002.69002.6900194,200
Jan 15, 20193.07603.18103.02003.04003.040035,500
Jan 14, 20193.07003.18003.02003.08003.080019,400
Jan 11, 20193.31003.31003.02003.07003.070057,700
Jan 10, 20193.28003.28003.16103.27003.270034,100
Jan 09, 20193.15003.30003.10003.29003.290028,500
Jan 08, 20193.28003.38003.12003.17003.170038,300
Jan 07, 20193.18003.35003.18003.22003.220051,000
Jan 04, 20193.22003.31003.00003.15003.150065,900
Jan 03, 20192.77003.18002.71003.15003.1500125,600
Jan 02, 20192.25003.13002.21002.84002.8400156,100
Dec 31, 20182.33002.45002.21002.23002.2300289,800
Dec 28, 20182.22002.39002.16002.33002.3300179,600
Dec 27, 20182.16002.33002.16002.22002.220099,300
Dec 26, 20182.23002.61702.15002.20002.2000201,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...