ROIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	12.59	12.58	12.35	12.35	12.35	-1.75%	1,035,107
Jul 31, 2025	12.58	12.58	12.47	12.57	12.57	-0.08%	71,546
Jul 30, 2025	12.56	12.74	12.58	12.58	12.58	-0.59%	4,812
Jul 29, 2025	12.70	12.82	12.65	12.66	12.66	-0.28%	1,799,182
Jul 28, 2025	13.17	13.05	11.23	12.69	12.69	-2.12%	661,325
Jul 25, 2025	12.58	13.22	12.58	12.97	12.97	5.54%	202,612
Jul 24, 2025	12.44	12.43	12.24	12.29	12.29	-0.08%	169,324
Jul 23, 2025	12.27	12.36	12.23	12.30	12.30	1.15%	430,740
Jul 22, 2025	12.20	12.23	12.11	12.16	12.16	0.25%	2,400,150
Jul 21, 2025	12.23	12.21	12.04	12.13	12.13	-0.29%	8,438
Jul 18, 2025	12.16	12.27	12.13	12.16	12.16	0.62%	73,651
Jul 17, 2025	12.15	12.14	12.06	12.09	12.09	0.29%	1,780,881
Jul 16, 2025	12.19	12.20	12.00	12.05	12.05	-1.19%	49,936
Jul 15, 2025	12.20	12.28	12.18	12.20	12.20	-0.53%	3,213,755
Jul 14, 2025	12.24	12.34	12.22	12.26	12.26	-0.20%	1,631,593
Jul 11, 2025	12.43	12.48	12.27	12.29	12.29	-1.01%	45,137
Jul 10, 2025	12.43	12.51	12.35	12.41	12.41	-0.48%	595,744
Jul 9, 2025	12.29	12.48	12.27	12.47	12.47	1.34%	9,300
Jul 8, 2025	12.32	12.40	12.28	12.31	12.31	-0.14%	1,755,855
Jul 7, 2025	12.32	12.39	12.26	12.32	12.32	0.34%	4,346,888
Jul 4, 2025	12.27	12.33	12.18	12.28	12.28	-0.45%	3,494,361
Jul 3, 2025	12.32	12.49	12.30	12.34	12.34	0.16%	39,724
Jul 2, 2025	12.34	12.42	12.19	12.32	12.32	0.65%	6,773,741
Jul 1, 2025	12.04	12.30	12.05	12.24	12.24	2.21%	308,887
Jun 30, 2025	11.91	11.98	11.78	11.97	11.97	1.14%	870,439
Jun 27, 2025	11.94	11.84	11.67	11.84	11.84	0.72%	79,516
Jun 26, 2025	12.62	12.64	11.58	11.75	11.75	-8.63%	5,411,658
Jun 25, 2025	12.86	12.96	12.75	12.86	12.86	-0.35%	2,977,633
Jun 24, 2025	12.80	12.97	12.82	12.91	12.91	1.26%	6,486,499
Jun 23, 2025	12.66	12.81	12.62	12.75	12.75	0.26%	520,764
Jun 20, 2025	12.73	12.75	12.65	12.71	12.71	0.65%	79,969
Jun 19, 2025	12.78	12.81	12.63	12.63	12.63	-1.37%	558,481
Jun 18, 2025	12.80	12.85	12.75	12.81	12.81	-0.12%	2,457,356
Jun 17, 2025	12.85	12.91	12.80	12.82	12.82	-0.50%	2,026,459
Jun 16, 2025	12.83	12.98	12.80	12.89	12.89	0.55%	1,648,628
Jun 13, 2025	12.66	12.87	12.63	12.82	12.82	0.57%	4,956,634
Jun 12, 2025	12.64	12.81	12.62	12.74	12.74	0.29%	85,265
Jun 11, 2025	12.91	12.93	12.66	12.71	12.71	-1.94%	2,529,039
Jun 10, 2025	13.07	13.07	12.90	12.96	12.96	-0.13%	47,718
Jun 9, 2025	13.03	13.03	12.95	12.98	12.98	0.27%	1,663,643
Jun 6, 2025	12.86	12.98	12.86	12.94	12.94	0.72%	3,403,074
Jun 5, 2025	12.95	13.01	12.78	12.85	12.85	-0.67%	7,034,223
Jun 4, 2025	13.27	13.30	12.94	12.94	12.94	-2.53%	1,781,964
Jun 3, 2025	13.20	13.38	13.11	13.27	13.27	0.69%	4,055,863
Jun 2, 2025	13.14	13.21	13.06	13.18	13.18	0.09%	2,782,092
May 30, 2025	13.18	13.20	13.07	13.17	13.17	-7.46%	96,488
May 29, 2025	14.41	14.40	14.13	14.23	13.08	-1.25%	2,130,847
May 28, 2025	14.55	14.59	14.27	14.41	13.25	-0.96%	2,422,880
May 27, 2025	14.60	14.63	14.48	14.55	13.38	0.21%	801,761
May 26, 2025	14.70	14.70	14.49	14.52	13.35	-0.48%	281,042