ROPE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	28.23	28.29	28.23	28.29	28.29	-0.36%	865
Mar 10, 2026	28.63	28.63	28.40	28.40	28.39	-0.35%	608
Mar 9, 2026	28.18	28.49	28.17	28.49	28.49	-0.23%	844
Mar 6, 2026	28.40	28.56	28.40	28.56	28.56	-0.81%	1,386
Mar 5, 2026	28.97	28.97	28.74	28.79	28.79	-1.66%	456
Mar 4, 2026	29.24	29.33	29.24	29.28	29.28	0.28%	823
Mar 3, 2026	29.05	29.20	29.02	29.20	29.19	-0.64%	756
Mar 2, 2026	29.24	29.38	29.24	29.38	29.38	0.21%	1,071
Feb 27, 2026	29.28	29.33	29.28	29.32	29.32	-0.09%	1,357
Feb 26, 2026	29.35	29.40	29.35	29.35	29.35	0.35%	1,016
Feb 25, 2026	29.15	29.25	29.14	29.25	29.24	0.39%	2,485
Feb 24, 2026	29.06	29.16	29.06	29.13	29.13	0.04%	3,402
Feb 23, 2026	29.23	29.23	29.12	29.12	29.12	-0.95%	428
Feb 20, 2026	29.37	29.41	29.23	29.40	29.40	0.11%	1,226
Feb 19, 2026	29.37	29.37	29.37	29.37	29.37	-0.22%	357
Feb 18, 2026	29.39	29.43	29.36	29.43	29.43	0.51%	1,243
Feb 17, 2026	29.21	29.41	29.21	29.28	29.28	-0.14%	2,187
Feb 13, 2026	29.47	29.47	29.33	29.33	29.33	0.32%	696
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