ROAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	34.54	35.03	34.54	35.02	35.02	-0.23%	16,652
Oct 14, 2026	35.24	35.24	34.96	35.10	35.10	-1.88%	12,568
Oct 13, 2026	35.60	35.81	35.60	35.77	35.77	0.23%	10,292
Oct 12, 2026	35.74	35.76	35.64	35.69	35.69	-0.33%	56,267
Oct 9, 2026	35.77	35.87	35.70	35.81	35.81	1.01%	36,240
Oct 8, 2026	35.51	35.51	35.32	35.45	35.45	-1.03%	56,185
Oct 7, 2026	35.70	35.98	35.70	35.82	35.82	-0.99%	2,235
Oct 6, 2026	36.09	36.32	36.09	36.18	36.18	0.30%	14,773
Oct 5, 2026	35.84	36.09	35.84	36.07	36.07	1.23%	4,421
Oct 2, 2026	35.51	35.63	35.43	35.63	35.63	0.74%	43,527
Oct 1, 2026	35.37	35.37	35.25	35.37	35.37	-0.51%	7,871
Sep 30, 2026	35.63	35.63	35.44	35.55	35.55	-0.73%	4,286
Sep 29, 2026	35.84	35.84	35.65	35.81	35.81	-0.22%	4,038
Sep 28, 2026	35.82	35.92	35.74	35.89	35.89	-0.28%	5,667
Sep 25, 2026	36.02	36.08	35.85	35.99	35.99	0.44%	8,645
Sep 24, 2026	36.07	36.07	35.77	35.83	35.83	-0.71%	6,638
Sep 23, 2026	36.23	36.23	36.09	36.09	36.09	-1.27%	16,202
Sep 22, 2026	36.50	36.55	36.35	36.55	36.55	0.44%	26,367
Sep 21, 2026	36.13	36.45	36.13	36.39	36.39	1.97%	7,891
Sep 18, 2026	35.71	35.71	35.62	35.69	35.69	-0.73%	3,501
Sep 17, 2026	35.93	35.97	35.92	35.95	35.95	1.36%	5,862
Sep 16, 2026	35.77	35.79	35.34	35.47	35.47	-1.11%	3,474
Sep 15, 2026	35.94	35.96	35.81	35.86	35.86	-0.89%	5,776
Sep 14, 2026	36.10	36.31	36.10	36.19	36.19	-1.01%	6,466
Sep 11, 2026	36.61	36.63	36.56	36.56	36.56	0.45%	2,920
Sep 10, 2026	36.33	36.51	36.31	36.39	36.39	-0.83%	9,392
Sep 9, 2026	36.72	36.83	36.65	36.70	36.69	-0.12%	6,126
Sep 8, 2026	36.91	36.91	36.74	36.74	36.74	0.02%	8,038
Sep 4, 2026	36.67	36.78	36.64	36.73	36.73	0.54%	7,797
Sep 3, 2026	36.31	36.57	36.27	36.54	36.54	-0.09%	3,923
Sep 2, 2026	36.57	36.58	36.52	36.57	36.57	1.00%	2,129
Sep 1, 2026	36.39	36.43	36.15	36.21	36.21	-0.31%	9,353
Aug 31, 2026	36.44	36.44	36.28	36.32	36.32	0.17%	4,267
Aug 28, 2026	36.46	36.46	36.19	36.26	36.26	0.01%	5,973
Aug 27, 2026	36.31	36.31	36.18	36.25	36.25	0.62%	9,240
Aug 26, 2026	36.15	36.16	36.00	36.03	36.03	-0.08%	7,661
Aug 25, 2026	36.09	36.11	36.05	36.06	36.06	0.87%	4,775
Aug 24, 2026	35.68	35.82	35.68	35.75	35.75	-0.38%	14,607
Aug 21, 2026	35.99	36.01	35.89	35.89	35.89	0.92%	7,594
Aug 20, 2026	35.64	35.67	35.53	35.56	35.56	-0.56%	11,592
Aug 19, 2026	35.80	35.90	35.74	35.76	35.76	0.57%	2,064
Aug 18, 2026	35.93	35.98	35.43	35.56	35.56	-1.99%	21,460
Aug 17, 2026	36.31	36.44	36.25	36.29	36.28	0.79%	5,720
Aug 14, 2026	36.08	36.08	35.95	36.00	36.00	0.05%	4,628
Aug 13, 2026	35.96	36.16	35.86	35.98	35.98	0.84%	6,356
Aug 12, 2026	35.82	35.82	35.68	35.68	35.68	0.59%	2,745
Aug 11, 2026	35.45	35.60	35.35	35.47	35.47	0.51%	7,859
Aug 10, 2026	35.26	35.35	35.26	35.29	35.29	-0.35%	4,945
Aug 7, 2026	35.38	35.41	35.19	35.41	35.41	0.65%	3,661
Aug 6, 2026	35.12	35.19	35.12	35.18	35.18	-0.16%	3,606