ROIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	55.80	57.63	53.10	57.15	57.15	-1.45%	442,087
Jul 31, 2025	59.02	59.20	57.02	57.99	57.99	-3.17%	332,047
Jul 30, 2025	58.96	60.20	58.32	59.89	59.89	2.38%	181,392
Jul 29, 2025	60.47	61.00	58.07	58.50	58.50	-1.40%	253,138
Jul 28, 2025	60.39	60.62	58.20	59.33	59.33	-0.34%	261,975
Jul 25, 2025	58.52	59.88	57.49	59.53	59.53	2.23%	206,473
Jul 24, 2025	58.41	59.99	58.11	58.23	58.23	-0.31%	246,991
Jul 23, 2025	55.85	58.59	55.65	58.41	58.41	7.15%	385,396
Jul 22, 2025	54.58	55.51	52.56	54.51	54.51	-3.68%	756,166
Jul 21, 2025	58.11	58.71	56.50	56.59	56.59	-2.26%	295,978
Jul 18, 2025	58.33	59.42	57.13	57.90	57.90	0.35%	246,675
Jul 17, 2025	57.63	58.65	56.60	57.70	57.70	1.93%	421,604
Jul 16, 2025	55.95	56.75	54.19	56.61	56.61	1.98%	231,450
Jul 15, 2025	56.21	56.45	54.89	55.51	55.51	-0.84%	324,795
Jul 14, 2025	53.14	55.99	52.96	55.98	55.98	6.37%	360,213
Jul 11, 2025	51.51	52.87	51.51	52.63	52.63	1.78%	202,955
Jul 10, 2025	52.24	52.40	50.00	51.71	51.71	-0.52%	163,506
Jul 9, 2025	51.31	52.17	50.39	51.98	51.98	3.24%	188,401
Jul 8, 2025	51.14	51.54	48.40	50.35	50.35	-1.78%	307,982
Jul 7, 2025	50.82	51.64	50.25	51.26	51.26	1.81%	301,360
Jul 3, 2025	49.17	50.65	48.92	50.35	50.35	3.54%	178,383
Jul 2, 2025	48.70	49.21	47.78	48.63	48.63	-0.55%	210,674
Jul 1, 2025	51.35	51.56	47.97	48.90	48.90	-5.74%	482,066
Jun 30, 2025	51.83	52.05	51.03	51.88	51.88	1.53%	245,842
Jun 27, 2025	49.22	51.73	48.72	51.10	51.10	4.99%	451,512
Jun 26, 2025	47.37	49.60	47.33	48.67	48.67	4.29%	331,239
Jun 25, 2025	47.33	47.56	46.49	46.67	46.67	0.15%	191,281
Jun 24, 2025	47.73	47.73	45.47	46.60	46.60	-2.27%	602,983
Jun 23, 2025	46.06	47.78	45.33	47.68	47.62	4.70%	692,827
Jun 20, 2025	45.05	46.24	43.61	45.54	45.48	2.41%	320,504
Jun 18, 2025	45.52	46.41	44.12	44.47	44.42	-2.13%	368,049
Jun 17, 2025	44.89	46.00	44.30	45.44	45.38	1.29%	370,319
Jun 16, 2025	46.30	46.57	44.64	44.86	44.81	-1.62%	420,848
Jun 13, 2025	45.03	46.37	44.12	45.60	45.54	1.13%	461,810
Jun 12, 2025	43.95	45.50	43.71	45.09	45.04	-1.91%	241,327
Jun 11, 2025	44.84	45.97	42.14	45.97	45.91	2.50%	292,122
Jun 10, 2025	47.50	47.50	44.15	44.85	44.80	-6.07%	351,041
Jun 9, 2025	47.74	48.01	45.96	47.75	47.69	1.73%	228,725
Jun 6, 2025	46.49	47.44	46.31	46.94	46.88	2.44%	209,861
Jun 5, 2025	46.24	46.24	45.15	45.82	45.76	0.15%	158,675
Jun 4, 2025	45.59	46.42	45.31	45.75	45.69	1.28%	178,258
Jun 3, 2025	44.26	45.68	43.80	45.17	45.12	1.96%	170,039
Jun 2, 2025	43.60	44.30	42.71	44.30	44.25	1.75%	228,251
May 30, 2025	42.64	43.82	41.74	43.54	43.49	1.71%	151,034
May 29, 2025	42.44	43.18	41.89	42.81	42.76	0.94%	126,879
May 28, 2025	42.51	43.21	42.06	42.41	42.36	0.52%	237,177
May 27, 2025	40.78	42.19	40.60	42.19	42.14	7.38%	181,424
May 23, 2025	37.72	39.52	37.55	39.29	39.24	1.60%	107,848
May 22, 2025	38.80	39.43	38.20	38.67	38.62	-1.23%	147,066
May 21, 2025	41.09	41.32	38.88	39.15	39.10	-4.54%	193,637