Roxas and Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	2.60	2.60	2.50	2.59	2.59	-0.77%	32,000
Sep 10, 2026	2.60	2.61	2.60	2.61	2.61	4.40%	2,000
Sep 9, 2026	2.61	2.61	2.50	2.50	2.50	-4.21%	62,000
Sep 8, 2026	2.58	2.63	2.44	2.61	2.61	0.77%	7,000
Sep 7, 2026	2.64	2.64	2.57	2.59	2.59	2.37%	44,000
Sep 4, 2026	2.49	2.55	2.49	2.53	2.53	0.80%	77,000
Sep 3, 2026	2.51	2.51	2.51	2.51	2.51	-	-
Sep 2, 2026	2.40	2.51	2.40	2.51	2.51	-0.40%	26,000
Sep 1, 2026	2.41	2.52	2.41	2.52	2.52	-	9,000
Aug 28, 2026	2.48	2.52	2.48	2.52	2.52	5.88%	8,000
Aug 27, 2026	2.43	2.53	2.38	2.38	2.38	-1.65%	12,000
Aug 26, 2026	2.53	2.55	2.42	2.42	2.42	-4.35%	65,000
Aug 25, 2026	2.50	2.53	2.50	2.53	2.53	-	59,000
Aug 24, 2026	2.48	2.53	2.45	2.53	2.53	-2.32%	14,000
Aug 20, 2026	2.48	2.59	2.48	2.59	2.59	4.44%	17,000
Aug 19, 2026	2.60	2.60	2.48	2.48	2.48	-7.12%	33,000
Aug 18, 2026	2.50	2.69	2.50	2.67	2.67	6.80%	27,000
Aug 17, 2026	2.57	2.70	2.30	2.50	2.50	-1.57%	63,000
Aug 14, 2026	2.45	2.69	2.40	2.54	2.54	5.83%	109,000
Aug 13, 2026	2.18	2.71	2.18	2.40	2.40	11.63%	214,000
Aug 12, 2026	2.15	2.16	2.15	2.15	2.15	-4.87%	38,000
Aug 11, 2026	2.28	2.28	2.15	2.26	2.26	-0.88%	424,000
Aug 10, 2026	2.30	2.30	2.21	2.28	2.28	1.79%	166,000
Aug 7, 2026	2.30	2.30	2.24	2.24	2.24	-6.28%	63,000
Aug 6, 2026	2.39	2.39	2.39	2.39	2.39	-	-
Aug 5, 2026	2.39	2.39	2.39	2.39	2.39	-	-
Aug 4, 2026	2.39	2.39	2.39	2.39	2.39	-	-
Aug 3, 2026	2.39	2.39	2.39	2.39	2.39	-	4,000
Jul 31, 2026	2.36	2.39	2.36	2.39	2.39	3.02%	30,000
Jul 30, 2026	2.39	2.39	2.32	2.32	2.32	-2.93%	3,000
Jul 29, 2026	2.39	2.39	2.39	2.39	2.39	3.91%	4,000
Jul 28, 2026	2.30	2.30	2.30	2.30	2.30	-1.29%	7,000
Jul 27, 2026	2.33	2.33	2.33	2.33	2.33	-	4,000
Jul 24, 2026	2.33	2.33	2.31	2.33	2.33	-0.85%	32,000
Jul 23, 2026	2.45	2.45	2.31	2.35	2.35	-5.62%	51,000
Jul 22, 2026	2.32	2.62	2.32	2.49	2.49	8.26%	37,000
Jul 21, 2026	2.26	2.30	2.26	2.30	2.30	1.32%	21,000
Jul 20, 2026	2.28	2.33	2.27	2.27	2.27	-1.30%	71,000
Jul 17, 2026	2.38	2.39	2.30	2.30	2.30	-3.77%	99,000
Jul 16, 2026	2.55	2.55	2.39	2.39	2.39	-6.27%	11,000
Jul 15, 2026	2.55	2.55	2.55	2.55	2.55	-	-
Jul 14, 2026	2.55	2.55	2.55	2.55	2.55	-	-
Jul 13, 2026	2.62	2.74	2.55	2.55	2.55	-3.04%	20,000
Jul 10, 2026	2.52	2.63	2.40	2.63	2.63	1.54%	33,000
Jul 9, 2026	2.59	2.59	2.59	2.59	2.59	-0.38%	4,000
Jul 8, 2026	2.68	2.68	2.60	2.60	2.60	-5.45%	57,000
Jul 7, 2026	2.60	2.79	2.60	2.75	2.75	5.77%	80,000
Jul 6, 2026	2.66	2.66	2.60	2.60	2.60	-2.26%	22,000
Jul 3, 2026	2.66	2.66	2.60	2.66	2.66	2.31%	13,000
Jul 2, 2026	2.60	2.60	2.60	2.60	2.60	-2.62%	64,000