ROAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	33.80	33.87	33.68	33.83	33.83	0.81%	11,762
Apr 23, 2026	33.79	33.97	33.40	33.56	33.56	-1.91%	182,991
Apr 22, 2026	34.10	34.22	34.09	34.21	34.21	1.44%	43,583
Apr 21, 2026	34.45	34.45	33.69	33.72	33.72	-1.08%	24,017
Apr 20, 2026	34.04	34.18	33.97	34.09	34.09	-0.52%	27,471
Apr 17, 2026	34.25	34.41	34.20	34.27	34.27	1.92%	52,420
Apr 16, 2026	33.49	33.69	33.49	33.63	33.63	0.77%	8,529
Apr 15, 2026	33.36	33.43	33.30	33.37	33.37	0.44%	3,453
Apr 14, 2026	32.95	33.24	32.95	33.22	33.22	0.98%	44,066
Apr 13, 2026	32.52	32.93	32.52	32.90	32.90	0.77%	12,236
Apr 10, 2026	32.87	32.87	32.61	32.65	32.65	0.03%	8,158
Apr 9, 2026	32.76	32.80	32.32	32.64	32.64	1.10%	21,629
Apr 8, 2026	32.62	32.62	32.22	32.29	32.28	3.40%	182,151
Apr 7, 2026	31.06	31.23	30.94	31.22	31.22	0.16%	8,811
Apr 6, 2026	31.27	31.50	31.11	31.17	31.17	0.12%	16,857
Apr 2, 2026	30.74	31.18	30.74	31.14	31.13	0.27%	41,661
Apr 1, 2026	31.08	31.33	30.91	31.05	31.05	0.14%	31,752
Mar 31, 2026	30.34	31.01	30.34	31.01	31.01	2.47%	6,017
Mar 30, 2026	30.48	30.48	30.17	30.26	30.26	-0.62%	10,016
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