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