ROSE - Rosehill Resources Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 20191.49441.50001.38001.39001.390032,960
Nov 13, 20191.64001.64001.45001.49001.490053,100
Nov 12, 20191.66001.68501.60001.61001.610025,900
Nov 11, 20191.70001.73001.66001.66001.660023,700
Nov 08, 20191.70001.77301.69501.77001.770023,200
Nov 07, 20191.69001.69001.52001.67001.670040,200
Nov 06, 20191.79001.82001.59001.68001.680069,400
Nov 05, 20191.74001.79001.66301.79001.790035,700
Nov 04, 20191.64001.73001.59001.71001.710035,500
Nov 01, 20191.55001.64001.55001.63001.630026,000
Oct 31, 20191.59001.59001.51001.54001.54007,300
Oct 30, 20191.61001.61001.56001.59001.59004,400
Oct 29, 20191.62001.63001.59001.60001.600017,000
Oct 28, 20191.51001.76001.45001.64001.640061,700
Oct 25, 20191.43001.52001.43001.48001.480028,100
Oct 24, 20191.48801.48801.44001.47001.470011,000
Oct 23, 20191.45001.51001.40001.47001.470030,000
Oct 22, 20191.42001.50001.38001.44001.440034,500
Oct 21, 20191.43001.43001.38001.43001.430040,300
Oct 18, 20191.47001.50101.40001.43001.430057,400
Oct 17, 20191.49801.49801.38001.48001.480025,200
Oct 16, 20191.45001.48001.42001.45001.450031,800
Oct 15, 20191.48001.57001.43701.48001.480074,900
Oct 14, 20191.51001.51001.39001.44001.440024,900
Oct 11, 20191.51001.54201.43501.47001.470061,600
Oct 10, 20191.51001.53001.45001.48001.480016,000
Oct 09, 20191.64001.64501.50001.50001.500024,300
Oct 08, 20191.66001.66001.56501.58001.580047,700
Oct 07, 20191.72001.72001.64001.70001.700014,400
Oct 04, 20191.66001.69001.63001.66001.660014,500
Oct 03, 20191.69001.70001.64001.67001.670022,200
Oct 02, 20191.80001.80001.60901.71001.710038,500
Oct 01, 20191.96001.96001.75001.78001.780038,900
Sep 30, 20191.90002.00001.81001.95001.950054,900
Sep 27, 20191.76001.97301.76001.90001.900019,500
Sep 26, 20191.83001.83001.75001.77001.770023,800
Sep 25, 20191.91001.91001.74001.83001.830031,900
Sep 24, 20191.95001.95101.80001.82001.820016,200
Sep 23, 20191.98001.98001.89701.95001.950014,400
Sep 20, 20191.94001.98001.91001.98001.980045,200
Sep 19, 20191.85001.95001.76001.95001.950037,500
Sep 18, 20191.90001.90001.68001.84001.840058,100
Sep 17, 20191.91001.98001.75001.92001.920070,900
Sep 16, 20191.97002.23001.88101.93001.9300270,200
Sep 13, 20191.81001.81001.75001.80001.800014,500
Sep 12, 20191.88001.88501.64001.77001.770062,200
Sep 11, 20191.90001.99001.82001.90001.900048,400
Sep 10, 20191.84001.96001.84001.88001.880096,600
Sep 09, 20191.73001.87701.66801.84001.840053,400
Sep 06, 20191.72001.73001.62001.71001.710033,000
Sep 05, 20191.62001.75001.57001.72001.720076,500
Sep 04, 20191.42001.55901.42001.52001.520028,200
Sep 03, 20191.52001.59001.40001.42001.420080,700
Aug 30, 20191.65001.69601.50001.55001.550054,300
Aug 29, 20191.62001.74001.61001.65001.650079,000
Aug 28, 20191.63001.68001.56001.61001.610062,800
Aug 27, 20191.78001.78001.60001.63001.630039,500
Aug 26, 20191.56001.80501.56001.75001.750070,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...