ROAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	30.42	30.93	30.40	30.54	30.54	0.94%	23,586
Jan 13, 2026	30.46	30.46	30.22	30.26	30.26	-0.24%	73,427
Jan 12, 2026	30.31	30.33	30.18	30.33	30.33	0.99%	24,689
Jan 9, 2026	30.01	30.13	29.94	30.03	30.03	0.56%	8,096
Jan 8, 2026	29.91	29.93	29.69	29.86	29.86	-0.19%	51,700
Jan 7, 2026	30.01	30.14	29.66	29.92	29.92	0.18%	12,647
Jan 6, 2026	29.98	30.00	29.51	29.87	29.87	0.66%	6,625
Jan 5, 2026	29.55	29.67	29.44	29.67	29.67	0.31%	49,707
Jan 2, 2026	29.55	29.59	29.48	29.58	29.58	1.52%	2,088
Dec 31, 2025	29.13	29.18	29.10	29.13	29.13	-0.22%	4,265
Dec 30, 2025	29.20	29.31	29.14	29.20	29.20	0.63%	5,683
Dec 29, 2025	29.03	29.03	28.91	29.01	29.01	-0.52%	3,621
Dec 26, 2025	29.21	29.22	29.05	29.17	29.17	0.44%	13,973
Dec 24, 2025	29.05	29.08	29.03	29.04	29.04	0.33%	11,416
Dec 23, 2025	28.79	28.94	28.79	28.94	28.94	-1.19%	9,339
Dec 22, 2025	29.19	29.31	29.19	29.29	28.78	0.45%	7,884
Dec 19, 2025	29.10	29.27	29.10	29.16	28.65	0.70%	4,008
Dec 18, 2025	28.91	29.04	28.88	28.96	28.45	0.73%	2,840
Dec 17, 2025	29.01	29.01	28.70	28.75	28.24	-0.67%	13,322
Dec 16, 2025	28.97	28.98	28.87	28.94	28.43	-0.95%	2,975
Dec 15, 2025	29.38	29.38	29.22	29.22	28.71	0.23%	4,142
Dec 12, 2025	29.35	29.35	29.14	29.15	28.64	-0.83%	4,364
Dec 11, 2025	29.31	29.47	29.31	29.40	28.88	0.16%	7,978
Dec 10, 2025	29.15	29.35	29.15	29.35	28.84	0.81%	6,951
Dec 9, 2025	29.01	29.16	29.01	29.11	28.60	-0.09%	6,918
Dec 8, 2025	29.22	29.27	29.12	29.14	28.63	-0.68%	3,958
Dec 5, 2025	29.53	29.58	29.31	29.34	28.83	0.31%	4,804
Dec 4, 2025	29.21	29.29	29.19	29.25	28.74	0.33%	2,731
Dec 3, 2025	29.11	29.17	29.11	29.16	28.65	-0.22%	2,788
Dec 2, 2025	29.19	29.22	29.12	29.22	28.71	0.34%	11,268