Roxas and Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	2.30	2.42	2.22	2.30	2.30	-	124,000
May 25, 2026	2.28	2.31	2.26	2.30	2.30	2.22%	67,000
May 22, 2026	2.25	2.25	2.25	2.25	2.25	-3.02%	5,000
May 21, 2026	2.33	2.33	2.32	2.32	2.32	-0.43%	33,000
May 20, 2026	2.40	2.40	2.33	2.33	2.33	-4.90%	254,000
May 19, 2026	2.42	2.46	2.40	2.45	2.45	0.82%	168,000
May 18, 2026	2.71	2.71	2.43	2.43	2.43	-9.33%	255,000
May 15, 2026	2.76	2.76	2.68	2.68	2.68	-2.55%	6,000
May 14, 2026	2.81	2.81	2.75	2.75	2.75	-	11,000
May 13, 2026	2.85	2.85	2.75	2.75	2.75	-2.83%	129,000
May 12, 2026	2.91	3.00	2.83	2.83	2.83	-4.39%	232,000
May 11, 2026	2.90	3.07	2.90	2.96	2.96	2.07%	178,000
May 8, 2026	3.01	3.01	2.74	2.90	2.90	-3.97%	112,000
May 7, 2026	2.93	3.10	2.90	3.02	3.02	1.00%	232,000
May 6, 2026	2.83	2.99	2.69	2.99	2.99	5.65%	941,000
May 5, 2026	2.80	2.86	2.65	2.83	2.83	1.07%	293,000
May 4, 2026	2.75	2.86	2.75	2.80	2.80	2.56%	670,000
Apr 30, 2026	2.16	2.74	2.16	2.73	2.73	21.87%	720,000
Apr 29, 2026	2.17	2.25	2.12	2.24	2.24	6.16%	272,000
Apr 28, 2026	2.12	2.12	2.11	2.11	2.11	-	10,000
Apr 27, 2026	2.13	2.17	2.10	2.11	2.11	-3.21%	51,000
Apr 24, 2026	2.08	2.23	2.08	2.18	2.18	5.31%	217,000
Apr 23, 2026	2.08	2.08	2.07	2.07	2.07	-0.48%	19,000
Apr 22, 2026	2.16	2.16	2.08	2.08	2.08	-0.48%	106,000
Apr 21, 2026	2.09	2.09	2.09	2.09	2.09	-	-
Apr 20, 2026	2.10	2.23	2.06	2.09	2.09	-1.42%	137,000
Apr 17, 2026	2.13	2.23	2.12	2.12	2.12	-5.36%	128,000
Apr 16, 2026	2.30	2.30	2.09	2.24	2.24	-4.27%	137,000
Apr 15, 2026	2.04	2.37	2.04	2.34	2.34	15.84%	211,000
Apr 14, 2026	2.02	2.02	2.02	2.02	2.02	-	-
Apr 13, 2026	2.02	2.03	2.02	2.02	2.02	0.50%	11,000
Apr 10, 2026	2.01	2.01	2.01	2.01	2.01	0.50%	2,000
Apr 8, 2026	2.03	2.03	2.00	2.00	2.00	-1.48%	272,000
Apr 7, 2026	2.03	2.03	2.03	2.03	2.03	-	-
Apr 6, 2026	2.03	2.03	2.03	2.03	2.03	-4.25%	2,000
Apr 1, 2026	2.12	2.12	2.12	2.12	2.12	-	-
Mar 31, 2026	2.12	2.12	2.12	2.12	2.12	-0.93%	1,000
Mar 30, 2026	2.04	2.14	2.01	2.14	2.14	-	102,000
Mar 27, 2026	2.03	2.15	2.03	2.14	2.14	-0.47%	15,000
Mar 26, 2026	2.08	2.15	2.08	2.15	2.15	3.37%	136,000
Mar 25, 2026	2.10	2.10	2.00	2.08	2.08	-2.35%	104,000
Mar 24, 2026	2.02	2.13	2.02	2.13	2.13	6.50%	52,000
Mar 23, 2026	2.04	2.04	2.00	2.00	2.00	-1.48%	90,000
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	-	-