ROSEU - Rosehill Resources Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 20201.20501.20500.96300.96300.9630600
Feb 13, 20201.26001.26001.24001.24001.2400600
Feb 12, 20201.45001.45001.45001.45001.4500-
Feb 11, 20201.45001.45001.45001.45001.4500-
Feb 10, 20201.45001.45001.45001.45001.4500-
Feb 07, 20201.45001.45001.45001.45001.4500-
Feb 06, 20201.45001.45001.45001.45001.4500500
Feb 05, 20201.48001.48001.48001.48001.4800-
Feb 04, 20201.48001.48001.48001.48001.4800-
Feb 03, 20201.47001.48001.47001.48001.4800500
Jan 31, 20201.57001.57001.57001.57001.5700-
Jan 30, 20201.57001.57001.57001.57001.5700-
Jan 29, 20201.57001.57001.57001.57001.5700-
Jan 28, 20201.57001.57001.57001.57001.5700-
Jan 27, 20201.94001.94001.54001.57001.57001,400
Jan 24, 20201.35001.35001.35001.35001.3500-
Jan 23, 20201.35001.35001.35001.35001.3500-
Jan 22, 20201.31601.40001.31001.35001.35001,100
Jan 21, 20201.35001.35001.35001.35001.3500-
Jan 17, 20201.35001.35001.35001.35001.3500-
Jan 16, 20201.35001.35001.35001.35001.3500-
Jan 15, 20201.35001.35001.35001.35001.3500-
Jan 14, 20201.35001.35001.35001.35001.3500-
Jan 13, 20201.35001.35001.35001.35001.3500-
Jan 10, 20201.35001.35001.35001.35001.3500-
Jan 09, 20201.65001.65001.35001.35001.35001,400
Jan 08, 20201.50001.50001.50001.50001.5000-
Jan 07, 20201.62901.62901.50001.50001.50001,000
Jan 06, 20201.22001.22001.22001.22001.2200-
Jan 03, 20201.22001.22001.22001.22001.2200-
Jan 02, 20201.22001.22001.22001.22001.2200-
Dec 31, 20191.22001.22001.22001.22001.2200-
Dec 30, 20191.22001.22001.22001.22001.2200-
Dec 27, 20191.22001.22001.22001.22001.2200-
Dec 26, 20191.22001.22001.22001.22001.2200-
Dec 24, 20191.08001.22001.08001.22001.2200600
Dec 23, 20191.35001.50001.08001.50001.50003,200
Dec 20, 20191.45001.63001.35001.63001.63003,200
Dec 19, 20192.08002.08001.66001.90001.9000700
Dec 18, 20191.82001.82001.82001.82001.8200300
Dec 17, 20191.79001.79001.79001.79001.7900-
Dec 16, 20191.79001.79001.79001.79001.7900-
Dec 13, 20191.91002.18001.79001.79001.79008,000
Dec 12, 20191.80003.61001.80002.55002.550011,400
Dec 11, 20191.59001.59001.59001.59001.5900400
Dec 10, 20191.80001.80001.56201.56201.56201,000
Dec 09, 20191.65001.65001.65001.65001.6500-
Dec 06, 20191.65001.65001.65001.65001.6500-
Dec 05, 20191.65001.65001.65001.65001.6500-
Dec 04, 20191.65001.65001.65001.65001.6500-
Dec 03, 20191.65001.65001.65001.65001.6500100
Dec 02, 20191.65001.65001.65001.65001.6500-
Nov 29, 20191.65001.65001.65001.65001.6500-
Nov 27, 20191.65001.65001.65001.65001.6500-
Nov 26, 20191.65001.65001.65001.65001.6500-
Nov 25, 20191.65001.65001.65001.65001.6500100
Nov 22, 20191.65001.65001.65001.65001.6500-
Nov 21, 20191.65001.65001.65001.65001.6500-
Nov 20, 20191.65001.65001.65001.65001.6500-
Nov 19, 20191.65001.65001.65001.65001.6500-
Nov 18, 20191.55001.65001.50001.65001.65001,100
Nov 15, 20191.60001.60001.60001.60001.6000100
Nov 14, 20191.60001.60001.60001.60001.6000-
Nov 13, 20191.60001.60001.60001.60001.6000100
Nov 12, 20191.70001.70001.70001.70001.7000-
Nov 11, 20191.70001.70001.70001.70001.7000-
Nov 08, 20191.70001.70001.70001.70001.7000-
Nov 07, 20191.70001.70001.70001.70001.7000-
Nov 06, 20191.70001.70001.70001.70001.7000-
Nov 05, 20191.70001.70001.70001.70001.7000-
Nov 04, 20191.70001.70001.70001.70001.7000-
Nov 01, 20191.70001.70001.70001.70001.7000-
Oct 31, 20191.70001.70001.70001.70001.7000-
Oct 30, 20191.70001.70001.70001.70001.7000400
Oct 29, 20191.85001.85001.85001.85001.8500-
Oct 28, 20191.85001.85001.85001.85001.8500-
Oct 25, 20191.85001.85001.85001.85001.8500-
Oct 24, 20191.85001.85001.85001.85001.8500-
Oct 23, 20191.85001.85001.85001.85001.8500-
Oct 22, 20191.85001.85001.85001.85001.8500-
Oct 21, 20191.85001.85001.85001.85001.8500-
Oct 18, 20191.85001.85001.85001.85001.8500-
Oct 17, 20191.85001.85001.85001.85001.8500-
Oct 16, 20191.85001.85001.85001.85001.8500-
Oct 15, 20191.85001.85001.85001.85001.8500-
Oct 14, 20191.85001.85001.85001.85001.8500-
Oct 11, 20191.85001.85001.85001.85001.8500-
Oct 10, 20191.85001.85001.85001.85001.8500-
Oct 09, 20191.85001.85001.85001.85001.8500-
Oct 08, 20191.85001.85001.85001.85001.8500-
Oct 07, 20191.85001.85001.85001.85001.8500-
Oct 04, 20191.85001.85001.85001.85001.8500-
Oct 03, 20191.85001.85001.85001.85001.8500-
Oct 02, 20191.85001.85001.85001.85001.8500-
Oct 01, 20191.85001.85001.85001.85001.8500-
Sep 30, 20191.85001.85001.85001.85001.8500-
Sep 27, 20191.85001.85001.85001.85001.8500-
Sep 26, 20191.85001.85001.85001.85001.8500-
Sep 25, 20191.85001.85001.85001.85001.8500-
Sep 24, 20191.85001.85001.85001.85001.8500-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...