ROX Hi-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	33.00	33.00	31.35	31.40	31.40	-4.85%	41,600
Jun 11, 2026	33.50	33.50	33.00	33.00	33.00	-4.90%	6,400
Jun 10, 2026	34.70	34.70	34.70	34.70	34.70	4.68%	1,600
Jun 9, 2026	32.25	33.15	32.15	33.15	33.15	4.91%	35,200
Jun 8, 2026	33.20	33.90	31.60	31.60	31.60	-4.96%	32,000
Jun 5, 2026	34.50	34.50	33.05	33.25	33.25	-2.78%	16,000
Jun 4, 2026	34.55	34.55	34.20	34.20	34.20	-4.87%	33,600
Jun 3, 2026	36.00	36.20	35.95	35.95	35.95	2.71%	8,000
Jun 2, 2026	34.60	35.00	34.55	35.00	35.00	-3.71%	12,800
Jun 1, 2026	36.65	37.45	36.35	36.35	36.35	-4.97%	33,600
May 29, 2026	38.25	38.25	37.10	38.25	38.25	4.94%	38,400
May 27, 2026	36.45	36.45	36.45	36.45	36.45	4.89%	9,600
May 26, 2026	33.95	34.75	33.95	34.75	34.75	4.98%	16,000
May 25, 2026	33.10	33.10	33.10	33.10	33.10	-	1,600
May 22, 2026	34.00	34.00	33.10	33.10	33.10	-1.19%	3,200
May 21, 2026	33.05	33.50	33.05	33.50	33.50	-1.47%	3,200
May 20, 2026	34.00	34.00	34.00	34.00	34.00	-1.45%	3,200
May 19, 2026	33.05	34.50	33.05	34.50	34.50	4.55%	3,200
May 18, 2026	32.40	33.00	32.40	33.00	33.00	-2.94%	4,800
May 15, 2026	34.00	34.00	34.00	34.00	34.00	-	3,200
May 14, 2026	34.70	36.05	34.00	34.00	34.00	-3.00%	6,400
May 13, 2026	32.30	35.45	32.30	35.05	35.05	3.09%	24,000
May 11, 2026	33.55	34.80	33.55	34.00	34.00	1.34%	12,800
May 8, 2026	34.55	34.55	33.55	33.55	33.55	-4.96%	12,800
May 7, 2026	35.30	36.60	35.30	35.30	35.30	-	6,400
May 6, 2026	36.00	37.00	35.30	35.30	35.30	-2.08%	4,800
May 5, 2026	35.00	36.05	35.00	36.05	36.05	-1.37%	3,200
May 4, 2026	36.55	36.55	36.55	36.55	36.55	2.38%	3,200
Apr 29, 2026	36.80	36.80	35.35	35.70	35.70	-2.86%	8,000
Apr 28, 2026	36.45	37.90	36.45	36.75	36.75	0.82%	11,200
Apr 27, 2026	33.65	36.45	33.65	36.45	36.45	3.40%	11,200
Apr 24, 2026	35.00	36.20	34.20	35.25	35.25	-1.40%	9,600
Apr 23, 2026	37.10	37.10	35.75	35.75	35.75	-3.64%	3,200
Apr 22, 2026	37.95	38.55	36.15	37.10	37.10	-2.37%	11,200
Apr 21, 2026	38.50	38.50	38.00	38.00	38.00	-5.00%	14,400
Apr 20, 2026	38.10	40.00	38.10	40.00	40.00	-1.36%	6,400
Apr 17, 2026	41.00	41.00	39.50	40.55	40.55	0.62%	32,000
Apr 16, 2026	43.00	45.75	39.00	40.30	40.30	2.81%	24,000
Apr 15, 2026	36.50	39.90	36.50	39.20	39.20	8.89%	49,600
Apr 13, 2026	35.90	36.00	35.90	36.00	36.00	1.41%	8,000
Apr 10, 2026	36.40	36.40	34.90	35.50	35.50	0.42%	8,000
Apr 9, 2026	35.35	35.35	35.35	35.35	35.35	-0.14%	4,800
Apr 8, 2026	35.60	36.05	33.20	35.40	35.40	10.62%	51,200
Apr 7, 2026	30.50	32.45	30.50	32.00	32.00	5.09%	19,200
Apr 6, 2026	27.30	30.80	27.30	30.45	30.45	13.20%	64,000
Apr 2, 2026	26.30	26.90	24.80	26.90	26.90	0.75%	22,400
Apr 1, 2026	26.50	26.70	25.40	26.70	26.70	7.88%	14,400
Mar 30, 2026	26.10	26.50	22.95	24.75	24.75	-5.71%	81,600
Mar 27, 2026	28.25	28.60	26.10	26.25	26.25	-8.85%	110,400
Mar 25, 2026	27.70	29.90	27.70	28.80	28.80	-1.37%	76,800