ROPE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	28.99	29.01	28.89	28.97	28.97	-0.25%	1,494
May 14, 2026	29.07	29.07	29.04	29.04	29.04	0.79%	314
May 13, 2026	28.82	28.82	28.81	28.81	28.81	-0.27%	180
May 12, 2026	28.80	28.89	28.80	28.89	28.89	0.93%	485
May 11, 2026	28.65	28.65	28.63	28.63	28.63	0.16%	458
May 8, 2026	28.63	28.63	28.58	28.58	28.58	-0.25%	557
May 7, 2026	28.67	28.67	28.65	28.65	28.65	-1.06%	519
May 6, 2026	28.90	28.96	28.90	28.96	28.96	0.85%	944
May 5, 2026	28.73	28.82	28.72	28.72	28.72	0.32%	1,655
May 4, 2026	28.69	28.74	28.62	28.62	28.62	-1.27%	914
May 1, 2026	28.99	28.99	28.99	28.99	28.99	-0.72%	125
Apr 30, 2026	29.11	29.20	29.11	29.20	29.20	1.48%	701
Apr 29, 2026	28.76	28.78	28.71	28.78	28.78	0.26%	446
Apr 28, 2026	28.73	28.76	28.70	28.70	28.70	0.28%	653
Apr 27, 2026	28.62	28.62	28.62	28.62	28.62	-0.06%	37
Apr 24, 2026	28.64	28.64	28.64	28.64	28.64	-1.59%	99
Apr 23, 2026	29.18	29.18	29.11	29.11	29.11	0.87%	1,253
Apr 22, 2026	29.04	29.04	28.83	28.85	28.85	-0.14%	1,011
Apr 21, 2026	29.11	29.11	28.90	28.90	28.90	-0.35%	788
Apr 20, 2026	29.08	29.10	29.00	29.00	29.00	-0.04%	12,828
Apr 17, 2026	29.03	29.03	29.00	29.01	29.01	1.00%	1,195
Apr 16, 2026	28.63	28.73	28.63	28.72	28.72	0.51%	554
Apr 15, 2026	28.49	28.58	28.49	28.58	28.58	-0.08%	316
Apr 14, 2026	28.61	28.61	28.55	28.60	28.60	-0.13%	3,139
Apr 13, 2026	28.50	28.63	28.50	28.63	28.63	0.15%	2,028
Apr 10, 2026	28.98	28.98	28.53	28.59	28.59	-0.83%	57,704
Apr 9, 2026	28.70	28.83	28.63	28.83	28.83	0.60%	26,403
Apr 8, 2026	28.53	28.66	28.51	28.66	28.66	1.62%	609
Apr 7, 2026	28.18	28.22	28.14	28.20	28.20	-0.17%	13,956
Apr 6, 2026	28.19	28.25	28.18	28.25	28.25	0.39%	78,555
Apr 2, 2026	28.09	28.14	28.09	28.14	28.14	0.05%	43,737
Apr 1, 2026	28.11	28.20	28.11	28.12	28.12	-0.24%	5,388
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