ROAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	36.26	36.37	36.17	36.31	36.31	3.30%	42,496
May 22, 2026	35.27	35.37	34.95	35.15	35.15	0.92%	140,982
May 21, 2026	34.60	35.01	34.59	34.83	34.83	0.81%	46,090
May 20, 2026	34.29	34.64	34.18	34.55	34.55	1.44%	26,626
May 19, 2026	34.19	34.33	33.93	34.06	34.06	-1.93%	25,940
May 18, 2026	34.77	34.79	34.55	34.73	34.73	0.22%	17,622
May 15, 2026	34.88	34.88	34.52	34.66	34.66	-2.25%	30,404
May 14, 2026	35.45	35.73	33.82	35.45	35.45	-0.16%	7,911
May 13, 2026	35.29	35.59	35.21	35.51	35.51	1.02%	14,352
May 12, 2026	35.33	35.33	34.91	35.15	35.15	-0.96%	21,587
May 11, 2026	35.52	35.60	35.45	35.49	35.49	-0.43%	21,296
May 8, 2026	35.53	35.69	35.53	35.64	35.64	1.20%	8,483
May 7, 2026	35.61	35.61	34.93	35.22	35.22	-0.43%	33,908
May 6, 2026	35.24	35.39	35.15	35.37	35.37	1.76%	18,308
May 5, 2026	34.60	34.83	34.60	34.76	34.76	2.24%	4,772
May 4, 2026	34.31	34.34	33.94	34.00	34.00	-0.61%	13,776
May 1, 2026	34.22	34.47	34.12	34.21	34.21	-0.02%	8,496
Apr 30, 2026	33.81	34.22	33.74	34.22	34.21	1.79%	15,630
Apr 29, 2026	33.77	33.77	33.53	33.61	33.61	-0.23%	20,448
Apr 28, 2026	33.70	33.75	33.33	33.69	33.69	-0.37%	10,477
Apr 27, 2026	33.91	33.97	33.80	33.82	33.82	-0.03%	46,259
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	2.11%	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