ROAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	30.47	30.57	30.29	30.45	30.45	-0.49%	11,352
Mar 26, 2026	30.97	31.03	30.52	30.60	30.60	-1.68%	15,978
Mar 25, 2026	31.17	31.30	31.04	31.12	31.12	1.47%	8,577
Mar 24, 2026	30.63	30.86	30.43	30.67	30.67	-1.83%	23,370
Mar 23, 2026	30.98	31.40	30.88	31.24	31.24	2.10%	55,476
Mar 20, 2026	31.01	31.01	30.58	30.60	30.60	-2.64%	7,569
Mar 19, 2026	30.92	31.52	30.90	31.43	31.43	0.70%	56,843
Mar 18, 2026	31.47	31.54	31.12	31.21	31.21	-0.99%	5,848
Mar 17, 2026	31.51	31.66	31.51	31.52	31.52	0.61%	4,949
Mar 16, 2026	31.19	31.44	31.19	31.33	31.33	1.49%	4,594
Mar 13, 2026	31.22	31.22	30.81	30.87	30.87	-0.64%	10,068
Mar 12, 2026	31.34	31.35	31.03	31.07	31.07	-1.61%	39,224
Mar 11, 2026	31.56	31.65	31.41	31.58	31.58	0.45%	28,658
Mar 10, 2026	31.28	31.77	31.14	31.44	31.44	-	14,966
Mar 9, 2026	30.62	31.47	30.52	31.44	31.44	1.51%	16,239
Mar 6, 2026	30.73	31.12	30.66	30.97	30.97	-0.66%	8,288
Mar 5, 2026	31.31	31.61	30.79	31.18	31.18	-1.92%	22,485
Mar 4, 2026	31.50	31.89	31.47	31.79	31.79	0.35%	42,682
Mar 3, 2026	31.51	31.78	30.93	31.68	31.68	-3.95%	10,757
Mar 2, 2026	32.79	33.08	32.71	32.98	32.98	-1.46%	19,446
Feb 27, 2026	33.29	33.53	33.29	33.47	33.47	0.21%	68,063
Feb 26, 2026	33.51	33.51	33.31	33.40	33.40	-0.57%	20,763
Feb 25, 2026	33.68	33.68	33.48	33.59	33.59	1.06%	5,127
Feb 24, 2026	33.02	33.30	33.02	33.24	33.24	0.98%	24,659
Feb 23, 2026	33.07	33.13	32.91	32.92	32.92	-0.68%	21,588
Feb 20, 2026	32.74	33.14	32.74	33.14	33.14	2.03%	3,984
Feb 19, 2026	32.40	32.48	32.24	32.48	32.48	-0.24%	16,874
Feb 18, 2026	32.59	33.14	32.47	32.56	32.56	0.33%	58,085
Feb 17, 2026	32.31	32.50	32.18	32.45	32.45	-	37,024
Feb 13, 2026	32.27	32.48	32.24	32.45	32.45	-0.01%	29,206
Feb 12, 2026	32.70	32.79	32.43	32.45	32.45	-0.69%	244,286
Feb 11, 2026	32.51	32.68	32.44	32.68	32.68	1.60%	28,631
Feb 10, 2026	32.28	32.32	32.15	32.17	32.16	0.26%	26,893
Feb 9, 2026	31.98	32.14	31.97	32.08	32.08	0.94%	6,675
Feb 6, 2026	31.66	31.78	31.55	31.78	31.78	1.61%	9,484
Feb 5, 2026	31.42	31.42	31.20	31.28	31.28	-0.64%	18,390
Feb 4, 2026	31.72	31.72	31.36	31.48	31.48	-0.30%	15,783
Feb 3, 2026	31.74	31.74	31.43	31.57	31.57	0.49%	5,972
Feb 2, 2026	31.12	31.52	31.12	31.42	31.42	0.10%	17,383
Jan 30, 2026	31.71	31.71	31.38	31.39	31.39	-1.95%	5,076
Jan 29, 2026	32.23	32.23	31.73	32.01	32.01	0.02%	9,664
Jan 28, 2026	32.01	32.03	31.84	32.01	32.01	0.63%	9,798
Jan 27, 2026	31.65	33.12	31.63	31.81	31.81	1.70%	11,883
Jan 26, 2026	31.22	31.37	31.22	31.27	31.27	0.55%	12,722
Jan 23, 2026	30.76	31.13	30.76	31.10	31.10	0.56%	84,381
Jan 22, 2026	30.84	31.02	30.80	30.93	30.93	0.26%	12,838
Jan 21, 2026	30.76	30.86	30.66	30.85	30.85	1.21%	10,260
Jan 20, 2026	30.50	30.62	30.44	30.48	30.48	0.03%	14,256
Jan 16, 2026	30.51	30.51	30.40	30.47	30.47	-0.57%	14,953
Jan 15, 2026	30.49	30.75	30.49	30.65	30.65	0.35%	10,495