ROPE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	28.11	28.19	28.11	28.19	-	-0.01%	587
Mar 31, 2026	28.01	28.28	28.01	28.19	28.19	1.43%	1,077
Mar 30, 2026	27.92	28.01	27.80	27.80	27.80	0.09%	1,903
Mar 27, 2026	27.84	27.84	27.77	27.77	27.73	-0.76%	9,402
Mar 26, 2026	28.09	28.09	27.99	27.99	27.94	-0.25%	1,174
Mar 25, 2026	28.08	28.12	28.05	28.06	28.01	0.33%	616
Mar 24, 2026	28.08	28.08	27.96	27.96	27.92	0.47%	471
Mar 23, 2026	27.97	28.11	27.83	27.83	27.79	0.59%	452
Mar 20, 2026	27.67	27.67	27.67	27.67	27.62	-0.56%	217
Mar 19, 2026	27.76	27.92	27.75	27.83	27.78	-0.04%	1,065
Mar 18, 2026	28.04	28.04	27.84	27.84	27.79	-1.41%	789
Mar 17, 2026	28.51	28.51	28.23	28.23	28.19	0.05%	2,880
Mar 16, 2026	28.27	28.29	28.22	28.22	28.17	0.43%	1,860
Mar 13, 2026	28.18	28.20	28.10	28.10	28.05	0.15%	889
Mar 12, 2026	28.10	28.14	28.06	28.06	28.01	-0.83%	1,413
Mar 11, 2026	28.23	28.29	28.23	28.29	28.25	-0.36%	865
Mar 10, 2026	28.63	28.63	28.40	28.40	28.35	-0.35%	608
Mar 9, 2026	28.18	28.49	28.17	28.49	28.45	-0.23%	844
Mar 6, 2026	28.40	28.56	28.40	28.56	28.51	-0.81%	1,386
Mar 5, 2026	28.97	28.97	28.74	28.79	28.75	-1.66%	456
Mar 4, 2026	29.24	29.33	29.24	29.28	29.23	0.28%	823
Mar 3, 2026	29.05	29.20	29.02	29.20	29.15	-0.64%	756
Mar 2, 2026	29.24	29.38	29.24	29.38	29.34	0.21%	1,071
Feb 27, 2026	29.28	29.33	29.28	29.32	29.27	-0.09%	1,357
Feb 26, 2026	29.35	29.40	29.35	29.35	29.30	0.35%	1,016
Feb 25, 2026	29.15	29.25	29.14	29.25	29.20	0.39%	2,485
Feb 24, 2026	29.06	29.16	29.06	29.13	29.09	0.04%	3,402
Feb 23, 2026	29.23	29.23	29.12	29.12	29.07	-0.95%	428
Feb 20, 2026	29.37	29.41	29.23	29.40	29.35	0.11%	1,226
Feb 19, 2026	29.37	29.37	29.37	29.37	29.32	-0.22%	357
Feb 18, 2026	29.39	29.43	29.36	29.43	29.38	0.51%	1,243
Feb 17, 2026	29.21	29.41	29.21	29.28	29.24	-0.14%	2,187
Feb 13, 2026	29.47	29.47	29.33	29.33	29.28	0.32%	696
Feb 12, 2026	29.72	29.72	29.23	29.23	29.18	-1.37%	3,099
Feb 11, 2026	29.75	29.83	29.61	29.64	29.59	0.34%	6,152
Feb 10, 2026	29.64	29.64	29.54	29.54	29.49	-0.11%	979
Feb 9, 2026	29.60	29.60	29.52	29.57	29.52	-0.31%	4,731
Feb 6, 2026	29.28	29.66	29.28	29.66	29.61	2.22%	1,875
Feb 5, 2026	29.00	29.03	29.00	29.02	28.97	-0.41%	674
Feb 4, 2026	29.18	29.18	29.14	29.14	29.09	1.49%	423
Feb 3, 2026	28.79	28.79	28.66	28.71	28.67	0.76%	904
Feb 2, 2026	28.53	28.53	28.50	28.50	28.45	0.78%	350
Jan 30, 2026	28.28	28.28	28.28	28.28	28.23	0.59%	607
Jan 29, 2026	28.14	28.14	28.09	28.11	28.06	0.96%	845
Jan 28, 2026	27.94	27.94	27.80	27.84	27.80	-0.52%	794
Jan 27, 2026	27.99	27.99	27.99	27.99	27.94	-0.25%	238
Jan 26, 2026	28.08	28.09	28.06	28.06	28.01	0.21%	679
Jan 23, 2026	28.15	28.15	28.00	28.00	27.95	-0.22%	2,565
Jan 22, 2026	28.10	28.10	28.06	28.06	28.01	0.65%	726
Jan 21, 2026	27.77	27.88	27.77	27.88	27.83	1.17%	963