ROAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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