ROIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	31.79	32.25	31.68	32.04	32.04	1.17%	4,082,445
Jul 30, 2025	30.36	31.81	30.22	31.67	31.67	4.52%	6,337,086
Jul 29, 2025	30.11	30.30	29.92	30.30	30.30	1.44%	2,762,186
Jul 28, 2025	30.38	30.38	29.70	29.87	29.87	-0.60%	2,370,887
Jul 25, 2025	30.13	30.19	29.93	30.05	30.05	-0.36%	2,246,555
Jul 24, 2025	29.95	30.16	29.62	30.16	30.16	2.41%	3,450,055
Jul 23, 2025	29.20	29.49	28.89	29.45	29.45	2.12%	3,843,009
Jul 22, 2025	28.50	28.96	28.39	28.84	28.84	0.84%	3,284,099
Jul 21, 2025	27.98	28.60	27.80	28.60	28.60	1.42%	3,433,749
Jul 18, 2025	28.61	28.63	27.94	28.20	28.20	-0.67%	2,541,106
Jul 17, 2025	28.47	28.48	28.06	28.39	28.39	0.32%	2,101,833
Jul 16, 2025	28.14	28.55	28.06	28.30	28.30	0.82%	3,096,475
Jul 15, 2025	28.97	29.03	28.02	28.07	28.07	-2.91%	3,074,731
Jul 14, 2025	28.09	28.94	27.99	28.91	28.91	2.16%	2,381,706
Jul 11, 2025	28.74	28.93	28.18	28.30	28.30	-2.04%	3,363,441
Jul 10, 2025	29.64	29.75	28.66	28.89	28.89	-3.96%	5,185,501
Jul 9, 2025	30.05	30.74	29.31	30.08	30.08	0.37%	5,777,356
Jul 8, 2025	28.73	30.06	28.72	29.97	29.97	4.75%	7,991,970
Jul 7, 2025	28.08	28.84	28.01	28.61	28.61	1.85%	3,724,440
Jul 4, 2025	27.96	28.44	27.65	28.09	28.09	-0.32%	2,698,687
Jul 3, 2025	27.59	28.19	27.36	28.18	28.18	2.44%	3,723,260
Jul 2, 2025	26.75	27.62	26.68	27.51	27.51	3.03%	4,260,242
Jul 1, 2025	26.78	27.32	26.64	26.70	26.70	-0.30%	3,475,957
Jun 30, 2025	27.29	27.45	26.23	26.78	26.78	-1.58%	6,536,912
Jun 27, 2025	27.18	27.26	26.64	27.21	27.21	0.55%	3,595,604
Jun 26, 2025	27.31	27.59	26.88	27.06	27.06	-	5,269,339
Jun 25, 2025	28.83	28.83	26.55	27.06	27.06	-5.68%	8,219,296
Jun 24, 2025	28.53	29.01	28.24	28.69	28.69	2.28%	4,099,969
Jun 23, 2025	28.29	28.71	27.75	28.05	28.05	-0.85%	3,757,320
Jun 20, 2025	27.83	28.43	27.82	28.29	28.29	2.02%	8,601,052
Jun 19, 2025	28.07	28.47	27.73	27.73	27.73	-1.63%	2,939,208
Jun 18, 2025	27.41	28.27	27.29	28.19	28.19	2.85%	4,029,145
Jun 17, 2025	28.50	28.57	27.41	27.41	27.41	-4.33%	3,923,732
Jun 16, 2025	28.13	28.84	28.10	28.65	28.65	1.96%	2,901,123
Jun 13, 2025	27.55	28.16	27.34	28.10	28.10	0.25%	5,162,210
Jun 12, 2025	27.28	28.19	27.07	28.03	28.03	1.41%	4,157,380
Jun 11, 2025	27.80	28.08	27.47	27.64	27.64	-0.61%	3,788,500
Jun 10, 2025	27.98	28.03	27.22	27.81	27.81	-0.89%	4,668,020
Jun 9, 2025	27.98	28.14	27.73	28.06	28.06	0.21%	1,558,202
Jun 6, 2025	27.88	28.19	27.32	28.00	28.00	0.18%	2,980,929
Jun 5, 2025	26.93	28.04	26.83	27.95	27.95	3.48%	4,800,865
Jun 4, 2025	27.05	27.31	26.72	27.01	27.01	0.37%	3,126,413
Jun 3, 2025	26.66	26.91	26.03	26.91	26.91	1.24%	3,075,841
Jun 2, 2025	26.61	26.83	26.26	26.58	26.58	-0.78%	2,723,270
May 30, 2025	26.70	26.97	26.45	26.79	26.79	0.83%	6,827,423
May 29, 2025	26.90	26.91	26.51	26.57	26.57	0.11%	1,814,721
May 28, 2025	27.05	27.12	26.54	26.54	26.54	-2.03%	3,576,040
May 27, 2025	26.52	27.13	26.45	27.09	27.09	1.73%	4,307,328
May 26, 2025	26.60	26.68	26.31	26.63	26.63	2.31%	2,189,991
May 23, 2025	26.50	26.70	25.32	26.03	26.03	-2.25%	6,551,058