Royal Orchid Hotels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	330.00	353.95	330.00	343.95	343.95	4.16%	84,308
Jun 19, 2026	337.00	337.00	329.00	330.20	330.20	-0.42%	33,134
Jun 18, 2026	333.85	341.30	329.20	331.60	331.60	-0.48%	36,350
Jun 17, 2026	331.60	335.00	330.05	333.20	333.20	0.65%	10,410
Jun 16, 2026	328.00	341.45	328.00	331.05	331.05	0.35%	57,171
Jun 15, 2026	326.00	341.90	324.90	329.90	329.90	4.20%	57,254
Jun 12, 2026	310.00	319.00	310.00	316.60	316.60	2.68%	10,955
Jun 11, 2026	311.95	317.55	306.60	308.35	308.35	-1.28%	12,656
Jun 10, 2026	322.70	322.70	310.05	312.35	312.35	-2.48%	24,296
Jun 9, 2026	314.75	329.90	312.70	320.30	320.30	2.69%	31,572
Jun 8, 2026	315.00	319.25	310.20	311.90	311.90	-2.64%	33,383
Jun 5, 2026	320.00	326.70	318.60	320.35	320.35	-0.65%	19,994
Jun 4, 2026	326.15	329.40	321.15	322.45	322.45	-1.18%	17,494
Jun 3, 2026	334.60	334.60	319.60	326.30	326.30	-1.52%	94,435
Jun 2, 2026	335.00	341.20	327.00	331.35	331.35	-1.65%	68,777
Jun 1, 2026	338.00	349.65	333.35	336.90	336.90	-	68,937
May 29, 2026	330.00	340.60	330.00	336.90	336.90	2.48%	69,958
May 27, 2026	320.30	338.00	320.00	328.75	328.75	2.94%	95,386
May 26, 2026	344.60	344.60	317.00	319.35	319.35	-5.96%	121,778
May 25, 2026	337.00	345.90	336.50	339.60	339.60	1.10%	14,873
May 22, 2026	339.90	339.90	333.35	335.90	335.90	0.15%	5,007
May 21, 2026	330.55	340.65	329.65	335.40	335.40	2.62%	14,506
May 20, 2026	330.15	331.45	325.00	326.85	326.85	0.09%	17,232
May 19, 2026	330.20	331.25	324.35	326.55	326.55	-0.87%	15,152
May 18, 2026	322.00	332.70	320.05	329.40	329.40	1.23%	23,967
May 15, 2026	329.90	333.35	322.00	325.40	325.40	-1.24%	21,317
May 14, 2026	328.00	333.00	324.00	329.50	329.50	0.02%	30,328
May 13, 2026	325.00	331.75	325.00	329.45	329.45	0.86%	25,201
May 12, 2026	338.15	338.90	325.00	326.65	326.65	-3.40%	35,462
May 11, 2026	336.00	345.00	332.00	338.15	338.15	-0.69%	22,833
May 8, 2026	344.55	345.95	340.00	340.50	340.50	-1.18%	15,399
May 7, 2026	344.20	347.60	340.00	344.55	344.55	-0.42%	29,692
May 6, 2026	340.70	348.15	338.35	346.00	346.00	1.57%	23,591
May 5, 2026	340.40	345.00	337.60	340.65	340.65	0.83%	24,933
May 4, 2026	343.50	348.65	332.30	337.85	337.85	-1.64%	73,393
Apr 30, 2026	334.00	349.65	334.00	343.50	343.50	2.02%	151,611
Apr 29, 2026	339.45	347.70	333.00	336.70	336.70	-0.88%	81,025
Apr 28, 2026	347.05	356.90	338.35	339.70	339.70	-2.40%	53,380
Apr 27, 2026	346.10	352.95	341.55	348.05	348.05	2.05%	24,363
Apr 24, 2026	343.85	349.95	335.80	341.05	341.05	-2.24%	40,005
Apr 23, 2026	349.50	357.00	343.55	348.85	348.85	0.35%	28,517
Apr 22, 2026	358.25	358.25	346.75	347.65	347.65	-1.90%	77,293
Apr 21, 2026	356.40	363.95	354.00	354.40	354.40	-0.56%	61,054
Apr 20, 2026	365.00	365.00	352.25	356.40	356.40	-1.19%	36,811
Apr 17, 2026	360.10	367.95	358.55	360.70	360.70	-0.39%	38,429
Apr 16, 2026	366.70	367.95	354.25	362.10	362.10	0.17%	58,960
Apr 15, 2026	357.00	365.10	357.00	361.50	361.50	1.39%	62,333
Apr 13, 2026	350.15	361.90	347.90	356.55	356.55	-3.61%	48,914
Apr 10, 2026	356.35	372.70	352.10	369.90	369.90	3.79%	86,137
Apr 9, 2026	335.00	360.00	332.80	356.40	356.40	6.39%	200,626