ROAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	34.39	34.54	34.24	34.30	34.30	-0.75%	14,000
Jul 23, 2026	34.61	34.69	34.48	34.56	34.56	-0.41%	20,980
Jul 22, 2026	34.64	34.92	34.56	34.70	34.70	0.96%	9,149
Jul 21, 2026	34.26	34.41	34.17	34.37	34.37	1.96%	15,696
Jul 20, 2026	33.98	34.11	33.71	33.71	33.71	-1.03%	7,664
Jul 17, 2026	33.99	34.24	33.65	34.06	34.06	-1.25%	23,369
Jul 16, 2026	36.83	36.83	34.34	34.49	34.49	-0.95%	8,980
Jul 15, 2026	34.72	34.85	34.43	34.82	34.82	0.23%	3,869
Jul 14, 2026	34.66	34.84	34.65	34.74	34.74	0.72%	11,400
Jul 13, 2026	34.74	34.74	34.49	34.49	34.49	-2.38%	9,226
Jul 10, 2026	35.27	35.39	35.21	35.33	35.33	0.37%	20,100
Jul 9, 2026	35.05	35.26	35.04	35.20	35.20	0.83%	9,178
Jul 8, 2026	34.80	34.99	34.57	34.91	34.91	-0.26%	10,293
Jul 7, 2026	35.30	35.30	34.88	35.00	35.00	-2.42%	11,197
Jul 6, 2026	35.78	35.96	35.74	35.87	35.87	1.61%	24,017
Jul 2, 2026	35.75	35.81	35.05	35.30	35.30	-0.31%	52,293
Jul 1, 2026	35.65	35.65	35.40	35.41	35.41	-1.01%	19,671
Jun 30, 2026	35.33	35.79	35.33	35.77	35.77	1.13%	30,568
Jun 29, 2026	35.30	35.37	34.95	35.37	35.37	0.14%	13,283
Jun 26, 2026	35.33	35.58	35.08	35.32	35.32	-1.56%	143,477
Jun 25, 2026	36.10	36.10	35.77	35.88	35.88	0.40%	7,349
Jun 24, 2026	36.04	36.35	35.98	36.07	35.74	-0.62%	13,827
Jun 23, 2026	36.64	36.75	36.06	36.29	35.96	-3.55%	239,678
Jun 22, 2026	37.74	37.76	37.54	37.63	37.28	0.34%	4,244
Jun 18, 2026	37.51	37.57	37.46	37.50	37.16	2.02%	135,027
Jun 17, 2026	37.31	37.31	36.76	36.76	36.42	-0.35%	6,038
Jun 16, 2026	37.08	37.28	36.89	36.89	36.55	-0.72%	58,059
Jun 15, 2026	37.23	37.29	37.10	37.16	36.82	2.77%	13,192
Jun 12, 2026	36.11	36.29	35.97	36.16	35.83	0.56%	17,935
Jun 11, 2026	35.08	36.07	34.66	35.96	35.63	3.02%	41,808
Jun 10, 2026	34.46	35.55	31.00	34.91	34.58	-1.27%	35,475
Jun 9, 2026	35.97	35.97	34.96	35.36	35.03	0.38%	10,020
Jun 8, 2026	35.37	35.37	35.19	35.22	34.90	0.63%	3,591
Jun 5, 2026	36.03	36.05	35.00	35.00	34.68	-4.74%	80,334
Jun 4, 2026	36.60	36.74	36.45	36.74	36.40	-0.57%	4,667
Jun 3, 2026	37.06	37.06	36.88	36.95	36.61	-1.60%	14,795
Jun 2, 2026	37.47	37.66	37.38	37.55	37.20	0.21%	36,848
Jun 1, 2026	37.36	37.58	37.16	37.47	37.12	1.79%	14,938
May 29, 2026	37.13	37.17	36.81	36.81	36.47	-0.46%	24,944
May 28, 2026	36.62	36.98	35.91	36.98	36.64	0.93%	29,861
May 27, 2026	36.84	36.84	36.52	36.64	36.30	0.91%	6,925
May 26, 2026	36.26	36.37	36.17	36.31	35.98	3.30%	42,496
May 22, 2026	35.27	35.37	34.95	35.15	34.83	0.92%	140,982
May 21, 2026	34.60	35.01	34.59	34.83	34.51	0.81%	46,090
May 20, 2026	34.29	34.64	34.18	34.55	34.23	1.44%	26,626
May 19, 2026	34.19	34.33	33.93	34.06	33.75	-1.93%	25,940
May 18, 2026	34.77	34.79	34.55	34.73	34.41	0.22%	17,622
May 15, 2026	34.88	34.88	34.52	34.66	34.34	-2.25%	30,404
May 14, 2026	35.45	35.73	33.82	35.45	35.12	-0.16%	7,911
May 13, 2026	35.29	35.59	35.21	35.51	35.18	1.02%	14,352