ROPE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	29.74	29.74	29.69	29.73	29.73	0.05%	950
Jun 29, 2026	29.74	29.80	29.67	29.71	29.71	-0.98%	6,175
Jun 26, 2026	30.10	30.10	30.01	30.01	30.01	0.02%	651
Jun 25, 2026	30.00	30.26	29.99	30.00	30.00	0.74%	6,589
Jun 24, 2026	29.72	29.84	29.66	29.78	29.78	0.16%	3,663
Jun 23, 2026	29.71	29.76	29.71	29.73	29.73	0.72%	2,722
Jun 22, 2026	29.21	29.64	29.21	29.52	29.52	0.66%	5,400
Jun 18, 2026	29.38	29.38	29.33	29.33	29.33	-0.52%	587
Jun 17, 2026	29.88	29.88	29.48	29.48	29.48	-1.56%	7,366
Jun 16, 2026	29.94	30.01	29.94	29.95	29.95	0.40%	3,087
Jun 15, 2026	29.83	29.83	29.83	29.83	29.83	-0.71%	293
Jun 12, 2026	30.10	30.10	30.04	30.04	30.04	0.96%	1,484
Jun 11, 2026	29.58	29.76	29.58	29.76	29.76	1.06%	580
Jun 10, 2026	29.61	29.62	29.45	29.45	29.45	-0.28%	943
Jun 9, 2026	29.46	29.53	29.38	29.53	29.53	0.44%	2,164
Jun 8, 2026	29.43	29.43	29.40	29.40	29.40	-0.33%	322
Jun 5, 2026	29.59	29.59	29.50	29.50	29.50	-0.09%	553
Jun 4, 2026	29.49	29.55	29.49	29.52	29.52	1.09%	1,025
Jun 3, 2026	29.33	29.33	29.21	29.21	29.20	-0.12%	380
Jun 2, 2026	28.95	29.24	28.95	29.24	29.24	0.62%	543
Jun 1, 2026	29.11	29.11	29.04	29.06	29.06	-0.74%	3,540
May 29, 2026	29.28	29.28	29.28	29.28	29.28	-0.18%	46
May 28, 2026	29.35	29.35	29.32	29.33	29.33	-0.01%	1,297
May 27, 2026	29.39	29.39	29.34	29.34	29.33	0.07%	720
May 26, 2026	29.31	29.31	29.31	29.31	29.31	-0.62%	154
May 22, 2026	29.48	29.56	29.48	29.50	29.50	0.54%	2,086
May 21, 2026	28.96	29.34	28.96	29.34	29.34	0.49%	455
May 20, 2026	29.20	29.26	29.19	29.20	29.20	-0.04%	12,248
May 19, 2026	29.14	29.33	29.14	29.21	29.21	0.10%	1,266
May 18, 2026	29.16	29.18	29.13	29.18	29.18	0.72%	868
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	28.71	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	0.27%	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	29.10	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	28.89	-0.35%	788
Apr 20, 2026	29.08	29.10	29.00	29.00	29.00	-0.04%	12,828