ROPE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	31.39	31.44	31.39	31.44	31.44	0.35%	6,702
Nov 12, 2026	31.52	31.56	31.33	31.33	31.33	-0.47%	1,743
Nov 11, 2026	31.21	31.48	31.21	31.47	31.47	0.59%	2,126
Nov 10, 2026	31.13	31.29	31.10	31.29	31.29	0.24%	3,321
Nov 9, 2026	30.97	31.27	30.97	31.21	31.21	1.63%	2,558
Nov 6, 2026	30.38	30.87	30.38	30.71	30.71	-0.49%	2,539
Nov 5, 2026	31.73	31.73	30.86	30.86	30.86	-2.48%	1,887
Nov 4, 2026	31.20	31.65	31.20	31.65	31.65	2.35%	2,176
Nov 3, 2026	30.92	31.00	30.92	30.92	30.92	-0.57%	2,374
Nov 2, 2026	31.04	31.15	31.02	31.10	31.10	0.54%	2,182
Oct 30, 2026	31.20	31.32	30.93	30.93	30.93	-0.08%	3,261
Oct 29, 2026	30.86	30.96	30.83	30.96	30.96	1.52%	1,482
Oct 28, 2026	30.56	30.56	30.49	30.49	30.49	0.01%	1,469
Oct 27, 2026	30.36	30.49	30.36	30.49	30.49	0.48%	2,142
Oct 26, 2026	30.41	30.43	30.29	30.34	30.34	0.23%	2,417
Oct 23, 2026	30.29	30.32	30.26	30.27	30.27	-1.08%	5,534
Oct 22, 2026	30.17	30.61	30.17	30.60	30.60	1.29%	6,333
Oct 21, 2026	30.15	30.21	30.13	30.21	30.21	-0.09%	4,215
Oct 20, 2026	30.24	30.24	30.20	30.24	30.24	1.07%	1,750
Oct 19, 2026	30.03	30.03	29.92	29.92	29.92	-0.85%	9,634
Oct 16, 2026	30.29	30.34	30.15	30.18	30.18	0.51%	3,506
Oct 15, 2026	30.09	30.16	30.02	30.02	30.02	0.83%	3,466
Oct 14, 2026	29.77	29.77	29.77	29.77	29.77	0.82%	186
Oct 13, 2026	29.79	29.79	29.53	29.53	29.53	-0.57%	2,081
Oct 12, 2026	29.66	29.70	29.64	29.70	29.70	0.62%	525
Oct 9, 2026	29.30	29.54	29.30	29.52	29.52	0.35%	1,182
Oct 8, 2026	29.17	29.41	29.08	29.41	29.41	0.86%	4,698
Oct 7, 2026	29.19	29.24	29.16	29.16	29.16	-0.21%	845
Oct 6, 2026	29.16	29.27	29.15	29.23	29.22	0.41%	2,638
Oct 5, 2026	29.11	29.13	29.11	29.11	29.11	0.28%	466
Oct 2, 2026	29.01	29.03	28.98	29.03	29.02	0.43%	1,751
Oct 1, 2026	28.87	28.90	28.80	28.90	28.90	-0.48%	3,067
Sep 30, 2026	29.37	29.37	29.04	29.04	29.04	-1.00%	2,643
Sep 29, 2026	29.23	29.33	29.22	29.33	29.33	-0.21%	3,366
Sep 28, 2026	29.40	29.43	29.40	29.40	29.40	-0.15%	5,522
Sep 25, 2026	29.48	29.54	29.47	29.54	29.44	0.64%	1,912
Sep 24, 2026	29.46	29.46	29.34	29.35	29.25	-0.36%	1,972
Sep 23, 2026	29.58	29.61	29.46	29.46	29.36	-0.53%	3,858
Sep 22, 2026	29.51	29.64	29.49	29.61	29.51	0.14%	2,706
Sep 21, 2026	29.55	29.60	29.55	29.57	29.47	0.24%	2,171
Sep 18, 2026	29.45	29.51	29.45	29.50	29.40	-0.35%	4,099
Sep 17, 2026	29.56	29.62	29.50	29.60	29.51	0.33%	2,726
Sep 16, 2026	29.75	29.75	29.40	29.51	29.41	-0.75%	1,342
Sep 15, 2026	29.80	29.80	29.69	29.73	29.63	-0.30%	2,396
Sep 14, 2026	29.81	29.82	29.76	29.82	29.72	0.16%	980
Sep 11, 2026	29.73	29.86	29.73	29.77	29.67	0.41%	885
Sep 10, 2026	29.67	29.75	29.65	29.65	29.55	-0.16%	2,133
Sep 9, 2026	29.71	29.73	29.65	29.70	29.60	-0.52%	1,204
Sep 8, 2026	29.90	29.91	29.85	29.85	29.75	-1.11%	1,459
Sep 4, 2026	30.32	30.32	30.19	30.19	30.09	-0.61%	3,898