Roxas and Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 1, 2026	2.55	2.69	2.55	2.67	2.67	0.75%	65,000
Jun 30, 2026	2.49	2.71	2.49	2.65	2.65	2.71%	161,000
Jun 29, 2026	2.45	2.59	2.45	2.58	2.58	0.78%	47,000
Jun 26, 2026	2.56	2.56	2.56	2.56	2.56	-	-
Jun 25, 2026	2.56	2.56	2.56	2.56	2.56	-	-
Jun 24, 2026	2.56	2.56	2.56	2.56	2.56	-0.78%	58,000
Jun 23, 2026	2.58	2.58	2.58	2.58	2.58	-	-
Jun 22, 2026	2.52	2.59	2.38	2.58	2.58	2.38%	72,000
Jun 19, 2026	2.52	2.53	2.36	2.52	2.52	-0.40%	17,000
Jun 18, 2026	2.52	2.53	2.52	2.53	2.53	3.69%	2,000
Jun 17, 2026	2.34	2.52	2.34	2.44	2.44	-2.01%	10,000
Jun 16, 2026	2.49	2.49	2.49	2.49	2.49	-	10,000
Jun 15, 2026	2.53	2.53	2.27	2.49	2.49	-1.58%	82,000
Jun 11, 2026	2.40	2.54	2.40	2.53	2.53	5.42%	33,000