U.S. Markets closed

Rosehill Resources Inc. (ROSE)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.36300.0000 (0.00%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 06, 20200.36300.36300.36300.36300.3630-
Aug 05, 20200.36300.36300.36300.36300.3630-
Aug 04, 20200.36300.36300.36300.36300.3630-
Aug 03, 20200.36300.36300.36300.36300.3630-
Jul 31, 20200.35720.36570.33000.36300.36301,407,563
Jul 30, 20200.35900.42990.31300.37660.37663,954,193
Jul 29, 20200.39000.40000.34000.36300.36302,068,091
Jul 28, 20200.38020.41800.38000.38200.38202,606,240
Jul 27, 20200.42000.45500.40000.41450.41452,569,062
Jul 24, 20200.42480.48000.40510.42890.42892,201,124
Jul 23, 20200.41000.43000.40500.42260.4226474,526
Jul 22, 20200.42670.48900.40120.41220.41223,353,397
Jul 21, 20200.42010.43490.39130.39900.3990910,496
Jul 20, 20200.48000.48000.39000.40010.4001751,833
Jul 17, 20200.44480.45000.40110.42730.4273487,863
Jul 16, 20200.40550.47560.40000.44480.4448847,851
Jul 15, 20200.38230.41790.36290.41400.4140897,696
Jul 14, 20200.38860.39800.35000.37310.3731569,461
Jul 13, 20200.39200.42390.38000.38500.3850799,239
Jul 10, 20200.41810.45360.41000.42400.4240729,852
Jul 09, 20200.43000.43000.40000.42440.4244645,599
Jul 08, 20200.41600.43980.41200.41550.41551,527,908
Jul 07, 20200.45000.46890.41200.45140.45141,891,163
Jul 06, 20200.45000.68000.40500.52000.520014,860,275
Jul 02, 20200.35000.37430.32000.33000.33002,400,461
Jul 01, 20200.44870.45000.36130.40790.40796,634,615
Jun 30, 20200.74000.77590.71000.72190.7219290,858
Jun 29, 20200.72770.79000.71000.76780.7678300,190
Jun 26, 20200.77000.79000.70010.76000.76001,338,850
Jun 25, 20200.65000.79970.62000.79500.7950689,015
Jun 24, 20200.82790.83000.66130.73000.7300887,110
Jun 23, 20200.86550.91000.80220.82670.8267912,743
Jun 22, 20200.90310.90310.80290.86680.8668875,122
Jun 19, 20200.91330.97000.85300.87310.8731975,291
Jun 18, 20200.88690.93000.85000.86690.8669989,970
Jun 17, 20200.87000.97000.75300.94000.94002,200,408
Jun 16, 20201.18001.35000.86570.92000.920015,102,766
Jun 15, 20200.56150.69050.55000.66440.66441,362,383
Jun 12, 20200.65010.67000.56300.60290.6029979,610
Jun 11, 20200.54060.66780.53550.57120.5712738,125
Jun 10, 20200.65000.73000.54000.64260.64261,478,012
Jun 09, 20200.87000.88000.71000.78000.78002,044,081
Jun 08, 20200.85000.92110.76140.85140.85144,423,786
Jun 05, 20200.59850.84000.59000.64510.64517,434,305
Jun 04, 20200.41000.61000.39300.55260.55267,989,201
Jun 03, 20200.35000.39500.34750.38900.38902,100,035
Jun 02, 20200.35000.38900.34500.36000.36002,341,405
Jun 01, 20200.34090.34770.33570.34180.3418249,326
May 29, 20200.34400.35000.33000.33570.3357363,664
May 28, 20200.36000.36980.34500.34650.3465363,247
May 27, 20200.37200.37200.34160.35980.3598405,091
May 26, 20200.36100.38380.35000.36390.3639618,022
May 22, 20200.35720.36000.34200.35710.3571440,918
May 21, 20200.37800.38000.34510.36570.3657508,143
May 20, 20200.37990.37990.35050.36190.3619425,807
May 19, 20200.38250.38500.36050.36500.3650377,189
May 18, 20200.37050.38500.35140.37890.3789873,664
May 15, 20200.37900.38500.33000.35290.3529977,636
May 14, 20200.37900.38000.34500.36770.3677798,997
May 13, 20200.42330.42990.38010.38500.3850883,577
May 12, 20200.39100.43000.36950.42000.42001,849,240
May 11, 20200.36500.39000.36010.38000.3800802,874
May 08, 20200.38000.38000.35000.36500.3650909,274
May 07, 20200.38000.38000.36780.37010.3701626,834
May 06, 20200.41000.41490.36500.37260.37261,347,273
May 05, 20200.45200.46000.41000.41800.41802,040,016
May 04, 20200.38900.45000.38000.43920.43921,803,760
May 01, 20200.50000.50000.39000.42000.42001,765,104
Apr 30, 20200.43010.53400.42020.45600.45604,410,223
Apr 29, 20200.39290.41500.37000.40450.40452,634,455
Apr 28, 20200.35000.37990.33300.36370.36371,620,022
Apr 27, 20200.32980.34890.30000.34810.34811,229,462
Apr 24, 20200.43000.48490.36000.36200.36203,696,374
Apr 23, 20200.38950.40000.32530.38200.38205,690,941
Apr 22, 20200.33910.38000.30100.32940.32943,562,515
Apr 21, 20200.28460.32300.27000.30900.30901,601,278
Apr 20, 20200.30400.30400.27810.28460.28461,426,060
Apr 17, 20200.29840.33000.28500.32350.32351,414,847
Apr 16, 20200.26370.30500.26370.30500.3050771,770
Apr 15, 20200.31110.32550.28000.28700.2870977,970
Apr 14, 20200.34360.34990.30900.31820.31821,602,547
Apr 13, 20200.40860.42340.36000.37920.37921,980,531
Apr 09, 20200.42000.46000.38050.39100.39103,968,632
Apr 08, 20200.34500.41500.33500.40000.40002,835,674
Apr 07, 20200.35900.37770.33000.34340.34342,561,819
Apr 06, 20200.33250.35660.30200.34900.34901,594,031
Apr 03, 20200.38980.47990.36000.38400.38405,823,086
Apr 02, 20200.35000.51000.33000.36000.36009,005,573
Apr 01, 20200.37300.47000.26010.31010.31015,582,745
Mar 31, 20200.27000.65000.26000.41000.410010,030,860
Mar 30, 20200.31000.31000.25000.27000.2700345,845
Mar 27, 20200.30000.32020.26000.29010.2901125,854
Mar 26, 20200.35000.40000.28000.30000.3000181,056
Mar 25, 20200.34630.40000.28110.33000.3300347,517
Mar 24, 20200.31000.33000.25000.32990.3299394,605
Mar 23, 20200.41000.41000.25000.25040.2504279,414
Mar 20, 20200.40220.43500.28000.29010.2901320,984
Mar 19, 20200.39000.49000.36250.46340.4634175,932
Mar 18, 20200.46200.46200.32000.32010.3201153,191
Mar 17, 20200.44210.46400.39300.44000.440083,801
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...