ROAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2026	35.36	35.36	35.20	35.24	35.24	-0.03%	6,070
Aug 4, 2026	34.96	35.25	34.96	35.25	35.25	2.77%	7,765
Aug 3, 2026	34.18	34.34	34.10	34.30	34.30	1.67%	7,770
Jul 31, 2026	33.92	34.15	33.46	33.74	33.74	0.35%	21,424
Jul 30, 2026	33.17	33.68	33.17	33.62	33.62	1.48%	22,797
Jul 29, 2026	33.25	33.47	33.05	33.13	33.13	-1.90%	14,179
Jul 28, 2026	33.65	33.93	33.57	33.77	33.77	-1.23%	17,656
Jul 27, 2026	34.49	34.49	34.04	34.19	34.19	-0.32%	11,251
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