Roxas and Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	2.10	2.16	2.03	2.03	2.03	-3.33%	74,000
Mar 18, 2026	2.10	2.10	2.10	2.10	2.10	-	1,000
Mar 17, 2026	2.15	2.15	2.04	2.10	2.10	-2.33%	313,000
Mar 16, 2026	2.21	2.21	2.15	2.15	2.15	-3.59%	319,000
Mar 13, 2026	2.28	2.28	2.23	2.23	2.23	-3.04%	388,000
Mar 12, 2026	2.28	2.30	2.28	2.30	2.30	-2.13%	77,000
Mar 11, 2026	2.35	2.35	2.35	2.35	2.35	-	-
Mar 10, 2026	2.36	2.39	2.35	2.35	2.35	3.07%	13,000
Mar 9, 2026	2.27	2.38	2.27	2.28	2.28	1.33%	63,000
Mar 6, 2026	2.38	2.38	2.25	2.25	2.25	-8.91%	21,000
Mar 5, 2026	2.37	2.49	2.37	2.47	2.47	3.35%	28,000
Mar 4, 2026	2.43	2.58	2.39	2.39	2.39	-2.05%	133,000
Mar 3, 2026	2.56	2.56	2.44	2.44	2.44	-3.56%	43,000
Mar 2, 2026	2.52	2.61	2.42	2.53	2.53	-	199,000
Feb 27, 2026	2.57	2.64	2.53	2.53	2.53	-3.44%	266,000
Feb 26, 2026	2.67	2.67	2.58	2.62	2.62	1.95%	115,000
Feb 25, 2026	2.62	2.67	2.57	2.57	2.57	-	116,000
Feb 24, 2026	2.57	2.67	2.55	2.57	2.57	-2.65%	32,000
Feb 23, 2026	2.57	2.67	2.55	2.64	2.64	2.33%	75,000
Feb 20, 2026	2.67	2.67	2.57	2.58	2.58	-3.01%	50,000
Feb 19, 2026	2.68	2.68	2.57	2.66	2.66	-0.75%	20,000
Feb 18, 2026	2.54	2.69	2.54	2.68	2.68	0.37%	30,000
Feb 16, 2026	2.55	2.73	2.55	2.67	2.67	-1.11%	145,000
Feb 13, 2026	2.68	2.78	2.49	2.70	2.70	2.27%	153,000
Feb 12, 2026	2.55	2.65	2.55	2.64	2.64	1.54%	37,000
Feb 11, 2026	2.42	2.65	2.42	2.60	2.60	3.59%	212,000
Feb 10, 2026	2.42	2.51	2.42	2.51	2.51	-	79,000
Feb 9, 2026	2.44	2.51	2.44	2.51	2.51	1.21%	65,000
Feb 6, 2026	2.40	2.50	2.40	2.48	2.48	-	57,000
Feb 5, 2026	2.40	2.48	2.40	2.48	2.48	-	171,000
Feb 4, 2026	2.39	2.48	2.39	2.48	2.48	2.48%	36,000
Feb 3, 2026	2.37	2.42	2.37	2.42	2.42	2.11%	62,000
Feb 2, 2026	2.42	2.42	2.37	2.37	2.37	-2.07%	65,000
Jan 30, 2026	2.39	2.42	2.39	2.42	2.42	-0.41%	32,000
Jan 29, 2026	2.40	2.46	2.38	2.43	2.43	1.67%	47,000
Jan 28, 2026	2.36	2.49	2.36	2.39	2.39	-1.65%	54,000
Jan 27, 2026	2.40	2.43	2.34	2.43	2.43	1.25%	114,000
Jan 26, 2026	2.44	2.50	2.30	2.40	2.40	-1.23%	376,000
Jan 23, 2026	2.42	2.52	2.42	2.43	2.43	-1.62%	47,000
Jan 22, 2026	2.43	2.47	2.43	2.47	2.47	-1.20%	101,000
Jan 21, 2026	2.49	2.50	2.49	2.50	2.50	2.88%	87,000
Jan 20, 2026	2.48	2.48	2.43	2.43	2.43	-2.41%	78,000
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