ROPE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	29.72	29.72	29.23	29.23	29.23	-1.37%	3,099
Feb 11, 2026	29.75	29.83	29.61	29.64	29.64	0.34%	6,152
Feb 10, 2026	29.64	29.64	29.54	29.54	29.54	-0.11%	979
Feb 9, 2026	29.60	29.60	29.52	29.57	29.57	-0.31%	4,731
Feb 6, 2026	29.28	29.66	29.28	29.66	29.66	2.22%	1,875
Feb 5, 2026	29.00	29.03	29.00	29.02	29.02	-0.41%	673
Feb 4, 2026	29.18	29.18	29.14	29.14	29.14	1.49%	419
Feb 3, 2026	28.79	28.79	28.66	28.71	28.71	0.76%	904
Feb 2, 2026	28.53	28.53	28.50	28.50	28.50	0.78%	350
Jan 30, 2026	28.28	28.28	28.28	28.28	28.27	0.59%	607
Jan 29, 2026	28.14	28.14	28.09	28.11	28.11	0.96%	845
Jan 28, 2026	27.94	27.94	27.80	27.84	27.84	-0.52%	794
Jan 27, 2026	27.99	27.99	27.99	27.99	27.99	-0.25%	238
Jan 26, 2026	28.08	28.09	28.06	28.06	28.06	0.21%	679
Jan 23, 2026	28.15	28.15	28.00	28.00	28.00	-0.22%	2,565
Jan 22, 2026	28.10	28.10	28.06	28.06	28.06	0.65%	726
Jan 21, 2026	27.77	27.88	27.77	27.88	27.88	1.17%	963
Jan 20, 2026	27.56	27.56	27.56	27.56	27.56	-1.30%	71
Jan 16, 2026	27.95	27.95	27.92	27.92	27.92	-0.45%	463
Jan 15, 2026	28.06	28.08	28.01	28.04	28.04	0.30%	1,046
Jan 14, 2026	27.87	27.96	27.87	27.96	27.96	0.81%	432
Jan 13, 2026	27.74	27.77	27.74	27.74	27.74	-0.21%	1,101
Jan 12, 2026	27.72	27.80	27.68	27.80	27.79	-0.06%	886
Jan 9, 2026	27.84	27.84	27.81	27.81	27.81	0.05%	752
Jan 8, 2026	27.80	27.89	27.80	27.80	27.80	1.20%	577
Jan 7, 2026	27.78	27.78	27.46	27.47	27.47	-1.15%	4,549
Jan 6, 2026	27.81	27.81	27.79	27.79	27.79	0.79%	611
Jan 5, 2026	27.46	27.61	27.46	27.57	27.57	1.28%	20,278
Jan 2, 2026	27.22	27.22	27.22	27.22	27.22	0.69%	18
Dec 31, 2025	27.08	27.08	27.04	27.04	27.04	-0.49%	570
Dec 30, 2025	27.20	27.20	27.17	27.17	27.17	-0.11%	288
Dec 29, 2025	27.22	27.22	27.19	27.20	27.20	-0.06%	1,631
Dec 26, 2025	27.16	27.21	27.16	27.21	27.21	-0.06%	3,570
Dec 24, 2025	27.23	27.23	27.23	27.23	27.23	0.65%	158
Dec 23, 2025	27.10	27.10	27.06	27.06	27.06	-0.97%	818
Dec 22, 2025	27.30	27.32	27.29	27.32	27.06	0.81%	985
Dec 19, 2025	27.17	27.17	27.10	27.10	26.85	-0.10%	824
Dec 18, 2025	27.13	27.17	27.12	27.13	26.88	0.14%	2,040
Dec 17, 2025	27.08	27.10	27.08	27.09	26.84	0.07%	2,016
Dec 16, 2025	27.02	27.07	27.02	27.07	26.82	-0.85%	2,753
Dec 15, 2025	27.25	27.33	27.25	27.30	27.05	0.44%	2,717
Dec 12, 2025	27.15	27.18	27.15	27.18	26.93	-0.21%	224
Dec 11, 2025	27.25	27.25	27.24	27.24	26.98	0.64%	678
Dec 10, 2025	26.84	27.07	26.84	27.07	26.81	1.66%	204
Dec 9, 2025	26.80	26.80	26.62	26.62	26.38	-	1,481
Dec 8, 2025	26.68	26.72	26.62	26.62	26.37	-0.42%	3,099
Dec 5, 2025	26.87	26.87	26.74	26.74	26.49	-0.22%	538
Dec 4, 2025	26.84	26.85	26.79	26.79	26.54	-0.08%	468
Dec 3, 2025	26.77	26.82	26.77	26.82	26.57	0.95%	560
Dec 2, 2025	26.52	26.56	26.52	26.56	26.31	-0.12%	861