ROOF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	20.69	20.75	20.67	20.75	20.75	-0.29%	14,372
Nov 19, 2024	20.70	20.81	20.70	20.81	20.81	0.47%	1,108
Nov 18, 2024	20.52	20.71	20.52	20.71	20.71	0.57%	147
Nov 15, 2024	20.58	20.59	20.58	20.59	20.59	0.12%	363
Nov 14, 2024	20.65	20.65	20.57	20.57	20.57	-0.86%	197
Nov 13, 2024	20.85	20.85	20.74	20.74	20.74	-0.03%	445
Nov 12, 2024	20.81	20.81	20.75	20.75	20.75	-1.02%	354
Nov 11, 2024	21.11	21.11	20.97	20.97	20.97	-0.40%	2,126
Nov 8, 2024	20.84	21.05	20.84	21.05	21.05	1.05%	1,901
Nov 7, 2024	20.71	20.83	20.71	20.83	20.83	0.45%	2,978
Nov 6, 2024	20.90	20.90	20.61	20.74	20.74	-1.99%	5,829
Nov 5, 2024	21.08	21.16	21.08	21.16	21.16	0.85%	1,725
Nov 4, 2024	20.96	20.98	20.92	20.98	20.98	0.85%	1,069
Nov 1, 2024	21.11	21.11	20.77	20.80	20.80	-1.08%	15,436
Oct 31, 2024	21.20	21.22	21.03	21.03	21.03	-1.78%	378
Oct 30, 2024	21.35	21.41	21.35	21.41	21.41	0.28%	1,004
Oct 29, 2024	21.41	21.41	21.35	21.35	21.35	-0.56%	3,565
Oct 28, 2024	21.43	21.65	21.43	21.47	21.47	0.09%	3,422
Oct 25, 2024	21.81	21.83	21.45	21.45	21.45	-0.66%	1,506
Oct 24, 2024	21.63	21.63	21.57	21.59	21.59	-0.31%	3,370
Oct 23, 2024	21.45	21.66	21.45	21.66	21.66	0.80%	1,712,255
Oct 22, 2024	21.49	21.49	21.42	21.49	21.49	0.49%	931
Oct 21, 2024	21.40	21.43	21.38	21.38	21.38	-1.73%	5,588
Oct 18, 2024	21.72	21.76	21.70	21.76	21.76	0.37%	1,297
Oct 17, 2024	21.80	21.80	21.62	21.68	21.68	-1.04%	3,092,107
Oct 16, 2024	21.74	21.91	21.74	21.91	21.91	1.10%	2,989
Oct 15, 2024	21.66	21.74	21.66	21.67	21.67	0.89%	628
Oct 14, 2024	21.46	21.48	21.46	21.48	21.48	0.55%	226
Oct 11, 2024	21.13	21.36	21.13	21.36	21.36	0.98%	579
Oct 10, 2024	21.11	21.15	21.11	21.15	21.15	-0.62%	1,631
Oct 9, 2024	21.24	21.29	21.24	21.29	21.29	-0.25%	120
Oct 8, 2024	21.33	21.34	21.25	21.34	21.34	-0.17%	3,348
Oct 7, 2024	21.48	21.48	21.32	21.38	21.38	-0.99%	19,608
Oct 4, 2024	21.62	21.62	21.50	21.59	21.59	-0.51%	8,195
Oct 3, 2024	21.69	21.70	21.69	21.70	21.70	-0.96%	553
Oct 2, 2024	21.97	22.48	21.83	21.91	21.91	-0.45%	19,198
Oct 1, 2024	22.11	22.11	22.01	22.01	22.01	-0.68%	940
Sep 30, 2024	21.99	22.17	21.99	22.16	22.16	0.12%	3,850
Sep 27, 2024	22.15	22.20	22.11	22.13	22.13	0.30%	3,675
Sep 26, 2024	22.27	22.27	22.07	22.07	22.07	-0.39%	663
Sep 25, 2024	22.30	22.34	22.15	22.15	22.15	-0.61%	2,446
Sep 24, 2024	22.24	22.31	22.24	22.29	22.29	-0.05%	1,893
Sep 23, 2024	22.24	22.30	22.24	22.30	22.30	1.13%	353
Sep 20, 2024	22.17	22.17	22.05	22.05	22.05	-1.76%	4,845
Sep 19, 2024	22.54	22.54	22.32	22.45	22.28	0.38%	2,494
Sep 18, 2024	22.45	22.47	22.34	22.36	22.20	-0.50%	2,458
Sep 17, 2024	22.44	22.47	22.44	22.47	22.31	-0.96%	435
Sep 16, 2024	22.67	22.69	22.59	22.69	22.52	0.38%	625
Sep 13, 2024	22.61	22.61	22.61	22.61	22.44	1.15%	61
Sep 12, 2024	22.32	22.36	22.15	22.35	22.18	0.31%	2,596
Sep 11, 2024	22.06	22.28	22.06	22.28	22.12	0.09%	8,336
Sep 10, 2024	22.01	22.26	22.01	22.26	22.10	1.26%	2,214
Sep 9, 2024	21.85	22.02	21.85	21.98	21.82	0.83%	152,530
Sep 6, 2024	21.84	21.84	21.66	21.80	21.64	-0.16%	554
Sep 5, 2024	21.73	21.84	21.73	21.84	21.68	0.84%	7,271
Sep 4, 2024	21.45	21.69	21.45	21.65	21.50	0.86%	7,349
Sep 3, 2024	21.34	21.47	21.34	21.47	21.31	-0.41%	1,497
Aug 30, 2024	21.43	21.56	21.40	21.56	21.40	0.73%	8,684
Aug 29, 2024	21.44	21.44	21.35	21.40	21.25	-0.60%	1,623
Aug 28, 2024	21.53	21.53	21.53	21.53	21.38	-0.32%	142
Aug 27, 2024	21.53	21.60	21.53	21.60	21.44	0.29%	3,056
Aug 26, 2024	21.59	21.59	21.53	21.54	21.38	-0.20%	2,292
Aug 23, 2024	21.49	21.58	21.49	21.58	21.42	2.05%	4,203
Aug 22, 2024	21.13	21.15	21.13	21.15	20.99	0.27%	391
Aug 21, 2024	21.02	21.09	21.02	21.09	20.94	0.29%	416
Aug 20, 2024	21.07	21.07	21.02	21.03	20.88	-0.04%	2,703
Aug 19, 2024	21.06	21.06	21.00	21.04	20.89	0.94%	2,110
Aug 16, 2024	20.81	20.84	20.79	20.84	20.69	-0.04%	688,081
Aug 15, 2024	20.77	20.90	20.77	20.85	20.70	0.15%	2,050
Aug 14, 2024	20.82	20.89	20.82	20.82	20.67	-0.24%	1,982
Aug 13, 2024	20.79	20.87	20.79	20.87	20.72	1.31%	257
Aug 12, 2024	20.71	20.71	20.55	20.60	20.45	-0.78%	1,987
Aug 9, 2024	20.75	20.76	20.74	20.76	20.61	0.11%	1,540
Aug 8, 2024	20.51	20.74	20.48	20.74	20.59	1.08%	1,266
Aug 7, 2024	20.80	20.80	20.52	20.52	20.37	-0.48%	2,053
Aug 6, 2024	20.67	20.76	20.62	20.62	20.47	1.82%	2,305
Aug 5, 2024	20.61	20.65	20.25	20.25	20.10	-2.93%	1,903
Aug 2, 2024	20.77	20.96	20.77	20.86	20.71	0.30%	2,943
Aug 1, 2024	20.71	20.80	20.71	20.80	20.65	1.32%	345
Jul 31, 2024	20.43	20.71	20.43	20.53	20.38	0.34%	695
Jul 30, 2024	20.32	20.46	20.32	20.46	20.31	0.75%	2,196
Jul 29, 2024	20.20	20.31	20.18	20.31	20.16	0.49%	1,072
Jul 26, 2024	20.01	20.21	20.01	20.21	20.06	1.05%	1,917
Jul 25, 2024	20.05	20.23	20.00	20.00	19.85	-0.72%	1,827
Jul 24, 2024	20.15	20.15	20.15	20.15	20.00	-1.15%	72
Jul 23, 2024	20.38	20.38	20.38	20.38	20.23	-0.42%	32
Jul 22, 2024	20.39	20.47	20.39	20.47	20.32	0.90%	201
Jul 19, 2024	20.30	20.30	20.24	20.28	20.14	-0.24%	1,187
Jul 18, 2024	20.33	20.33	20.33	20.33	20.18	-0.58%	376
Jul 17, 2024	20.32	20.50	20.32	20.45	20.30	0.29%	1,802
Jul 16, 2024	20.21	20.40	20.21	20.39	20.24	0.93%	11,444
Jul 15, 2024	20.11	20.20	20.11	20.20	20.06	0.25%	2,288
Jul 12, 2024	20.10	20.26	20.10	20.15	20.01	0.92%	841
Jul 11, 2024	19.59	19.97	19.59	19.97	19.82	2.66%	1,639
Jul 10, 2024	19.34	19.45	19.29	19.45	19.31	1.08%	947
Jul 9, 2024	19.06	19.27	19.06	19.25	19.10	0.10%	17,224
Jul 8, 2024	19.18	19.23	19.18	19.23	19.08	0.24%	1,954
Jul 5, 2024	19.10	19.18	19.10	19.18	19.04	0.17%	1,245
Jul 3, 2024	19.09	19.19	19.09	19.15	19.01	0.56%	2,178
Jul 2, 2024	19.00	19.04	18.97	19.04	18.90	0.52%	553