Historical Data for Rosehill Resources Inc. Unit (ROSEU)

$ 0.50 r      -0.0098 (-1.92%) Volume: 286.34k 3:57 PM EDT 10-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/10/20 0.50 0.53 0.46 0.50 286.34k -0.0098 -1.92% 0.50 143.41k 430
07/09/20 0.50 0.53 0.4712 0.5098 218.12k -0.0102 -1.96% 0.5098 107.94k 515
07/08/20 0.52 0.59 0.471 0.52 514.39k -0.1226 -19.08% 0.52 263k 886
07/07/20 0.608 0.69 0.451 0.6426 1.12m 0.0383 6.34% 0.6426 600.79k 1,727
07/06/20 0.93 1.30 0.521 0.6043 8.68m 0.1603 36.10% 0.6043 7.02m 15,398
07/02/20 0.4348 0.50 0.42 0.444 372.92k -0.006 -1.33% 0.444 171.89k 1,018
07/01/20 0.5498 0.6171 0.4002 0.45 1.15m -0.4108 -47.72% 0.45 563.33k 1,831
06/30/20 0.92 0.92 0.80 0.8608 97.64k -0.0292 -3.28% 0.8608 83.77k 292
06/29/20 0.9497 0.9899 0.85 0.89 126.16k -0.07 -7.29% 0.89 115.8k 315
06/26/20 0.96 1.03 0.92 0.96 151.37k -0.0884 -8.43% 0.96 145.71k 368
06/25/20 1.02 1.15 0.9201 1.0484 275.41k 0.0184 1.79% 1.0484 274.79k 629
06/24/20 1.01 1.105 1.00 1.03 206.94k -0.07 -6.36% 1.03 215.94k 455
06/23/20 1.29 1.34 1.06 1.10 450.56k -0.08 -6.78% 1.10 522.97k 1,097
06/22/20 1.36 1.36 1.0601 1.18 346.37k -0.12 -9.23% 1.18 399.96k 786
06/19/20 1.50 1.5599 1.18 1.30 613.7k 0.0201 1.57% 1.30 838.04k 1,835
06/18/20 1.44 1.465 1.22 1.2799 385.98k -0.2001 -13.52% 1.2799 507.77k 1,049
06/17/20 2.48 2.48 1.42 1.48 1.4m -0.12 -7.50% 1.48 2.53m 5,450
06/16/20 5.60 7.47 1.50 1.60 13.75m 0.65 68.42% 1.60 59.83m 78,322
06/15/20 0.90 1.00 0.73 0.95 127.81k 0.134651 16.51% 0.95 113.47k 371
06/12/20 1.25 1.60 0.71 0.815349 197.54k -0.354651 -30.31% 0.815349 193.37k 692
06/11/20 1.79 1.79 1.17 1.17 130.12k -0.04 -3.31% 1.17 192.48k 543
06/10/20 1.75 1.7968 1.18 1.21 50.73k -0.64 -34.59% 1.21 84.04k 163