Roxas and Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	2.48	2.51	2.41	2.49	2.49	0.40%	181,000
Jan 16, 2026	2.52	2.53	2.48	2.48	2.48	-1.59%	233,000
Jan 15, 2026	2.60	2.60	2.52	2.52	2.52	-4.91%	76,000
Jan 14, 2026	2.50	2.65	2.50	2.65	2.65	6.00%	284,000
Jan 13, 2026	2.50	2.55	2.50	2.50	2.50	-	187,000
Jan 12, 2026	2.50	2.57	2.46	2.50	2.50	-1.96%	427,000
Jan 9, 2026	2.51	2.56	2.50	2.55	2.55	-1.54%	47,000
Jan 8, 2026	2.53	2.59	2.50	2.59	2.59	0.39%	376,000
Jan 7, 2026	2.54	2.58	2.54	2.58	2.58	1.57%	27,000
Jan 6, 2026	2.56	2.63	2.52	2.54	2.54	-0.78%	174,000
Jan 5, 2026	2.55	2.60	2.55	2.56	2.56	-2.66%	70,000
Jan 2, 2026	2.68	2.73	2.57	2.63	2.63	-1.87%	781,000
Dec 29, 2025	2.81	2.81	2.67	2.68	2.68	-3.25%	53,000
Dec 26, 2025	2.75	2.88	2.73	2.77	2.77	-2.12%	28,000
Dec 23, 2025	2.70	2.90	2.69	2.83	2.83	4.04%	191,000
Dec 22, 2025	2.82	2.82	2.72	2.72	2.72	-4.23%	10,000
Dec 19, 2025	2.73	2.87	2.73	2.84	2.84	1.07%	116,000
Dec 18, 2025	2.74	2.82	2.74	2.81	2.81	-0.71%	25,000
Dec 17, 2025	2.77	2.88	2.66	2.83	2.83	1.80%	171,000
Dec 16, 2025	2.68	2.90	2.68	2.78	2.78	0.36%	164,000
Dec 15, 2025	2.74	2.82	2.67	2.77	2.77	-2.12%	139,000
Dec 12, 2025	2.78	2.93	2.72	2.83	2.83	2.17%	189,000
Dec 11, 2025	3.00	3.00	2.75	2.77	2.77	-7.67%	297,000
Dec 10, 2025	2.81	3.04	2.74	3.00	3.00	1.69%	170,000
Dec 9, 2025	2.95	3.04	2.74	2.95	2.95	-3.28%	251,000
Dec 5, 2025	3.12	3.20	2.90	3.05	3.05	-	1,487,000
Dec 4, 2025	2.38	3.10	2.32	3.05	3.05	28.69%	2,957,000
Dec 3, 2025	2.15	2.70	2.15	2.37	2.37	9.22%	1,154,000
Dec 2, 2025	2.18	2.22	2.05	2.17	2.17	-0.46%	365,000
Dec 1, 2025	2.09	2.26	2.09	2.18	2.18	1.87%	73,000
Nov 28, 2025	2.09	2.16	2.08	2.14	2.14	2.39%	119,000
Nov 27, 2025	2.24	2.24	2.06	2.09	2.09	-4.13%	1,891,000
Nov 26, 2025	2.21	2.21	2.04	2.18	2.18	-2.24%	759,000
Nov 25, 2025	2.23	2.40	2.07	2.23	2.23	-	260,000
Nov 24, 2025	2.10	2.26	2.06	2.23	2.23	4.69%	1,067,000
Nov 21, 2025	2.27	2.27	2.11	2.13	2.13	-6.58%	160,000
Nov 20, 2025	2.15	2.28	2.12	2.28	2.28	6.05%	52,000
Nov 19, 2025	2.16	2.29	2.12	2.15	2.15	-4.44%	109,000
Nov 18, 2025	2.16	2.33	2.14	2.25	2.25	-2.17%	78,000
Nov 17, 2025	2.20	2.33	2.16	2.30	2.30	6.48%	105,000
Nov 14, 2025	2.30	2.47	2.10	2.16	2.16	-10.00%	138,000
Nov 13, 2025	2.45	2.45	2.40	2.40	2.40	-	3,000
Nov 12, 2025	2.21	2.45	2.20	2.40	2.40	1.69%	31,000
Nov 11, 2025	2.52	2.52	2.22	2.36	2.36	-6.35%	197,000
Nov 10, 2025	2.35	2.52	2.34	2.52	2.52	2.44%	68,000
Nov 7, 2025	2.50	2.50	2.35	2.46	2.46	-1.60%	259,000
Nov 6, 2025	2.43	2.57	2.42	2.50	2.50	-0.40%	86,000
Nov 5, 2025	2.43	2.56	2.43	2.51	2.51	0.40%	41,000
Nov 4, 2025	2.43	2.51	2.43	2.50	2.50	-1.19%	27,000
Nov 3, 2025	2.57	2.57	2.42	2.53	2.53	-1.56%	130,000