ROPE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,166
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
Sep 3, 2026	30.40	30.41	30.24	30.37	30.27	0.17%	1,436
Sep 2, 2026	30.29	30.32	30.26	30.32	30.22	0.74%	970
Sep 1, 2026	30.26	30.26	30.10	30.10	30.00	-0.35%	738
Aug 31, 2026	30.20	30.24	30.20	30.20	30.10	-0.56%	1,812
Aug 28, 2026	30.35	30.37	30.35	30.37	30.27	-0.13%	434
Aug 27, 2026	30.43	30.50	30.41	30.41	30.31	-0.93%	1,809
Aug 26, 2026	30.70	30.71	30.70	30.70	30.59	-	1,073
Aug 25, 2026	30.70	30.70	30.70	30.70	30.60	-0.02%	1,161
Aug 24, 2026	30.65	30.70	30.63	30.70	30.60	0.63%	2,392
Aug 21, 2026	30.44	30.51	30.44	30.51	30.41	0.35%	2,169
Aug 20, 2026	30.57	30.62	30.40	30.40	30.30	-0.71%	303,128
Aug 19, 2026	30.57	30.70	30.57	30.62	30.52	0.50%	178,555
Aug 18, 2026	30.44	30.46	30.43	30.46	30.36	0.45%	872
Aug 17, 2026	30.33	30.33	30.32	30.33	30.23	-0.51%	565
Aug 14, 2026	30.48	30.48	30.48	30.48	30.38	-0.12%	110
Aug 13, 2026	30.50	30.52	30.50	30.52	30.42	0.34%	905
Aug 12, 2026	30.30	30.41	30.30	30.41	30.31	0.38%	445
Aug 11, 2026	30.35	30.37	30.30	30.30	30.20	-0.03%	1,066
Aug 10, 2026	30.30	30.31	30.30	30.31	30.21	-0.41%	697
Aug 7, 2026	30.43	30.43	30.43	30.43	30.33	0.49%	189
Aug 6, 2026	30.43	30.43	30.28	30.28	30.18	-0.87%	1,441