Roxas and Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	2.30	2.31	2.30	2.30	2.30	-	8,000
Nov 12, 2026	2.34	2.38	2.30	2.30	2.30	-4.17%	23,000
Nov 11, 2026	2.40	2.40	2.40	2.40	2.40	-	-
Nov 10, 2026	2.40	2.40	2.40	2.40	2.40	-2.83%	4,000
Nov 9, 2026	2.47	2.47	2.47	2.47	2.47	-	-
Nov 6, 2026	2.47	2.47	2.47	2.47	2.47	-	-
Nov 5, 2026	2.49	2.49	2.35	2.47	2.47	6.01%	7,000
Nov 4, 2026	2.38	2.38	2.33	2.33	2.33	-3.32%	11,000
Nov 3, 2026	2.37	2.41	2.35	2.41	2.41	1.26%	5,000
Oct 30, 2026	2.38	2.38	2.38	2.38	2.38	-3.64%	7,000
Oct 29, 2026	2.48	2.48	2.38	2.47	2.47	-0.40%	4,000
Oct 28, 2026	2.40	2.48	2.40	2.48	2.48	3.77%	5,000
Oct 27, 2026	2.39	2.39	2.39	2.39	2.39	-	30,000
Oct 26, 2026	2.45	2.45	2.39	2.39	2.39	-2.45%	16,000
Oct 23, 2026	2.45	2.45	2.45	2.45	2.45	-	7,000
Oct 22, 2026	2.40	2.51	2.40	2.45	2.45	-	5,000
Oct 21, 2026	2.45	2.58	2.38	2.45	2.45	-0.81%	156,000
Oct 20, 2026	2.43	2.47	2.43	2.47	2.47	1.65%	16,000
Oct 19, 2026	2.54	2.54	2.37	2.43	2.43	-5.45%	49,000
Oct 16, 2026	2.57	2.58	2.40	2.57	2.57	4.90%	6,000
Oct 15, 2026	2.35	2.74	2.31	2.45	2.45	4.26%	129,000
Oct 14, 2026	2.44	2.44	2.35	2.35	2.35	-3.69%	11,000
Oct 13, 2026	2.38	2.44	2.34	2.44	2.44	1.67%	132,000
Oct 12, 2026	2.32	2.40	2.32	2.40	2.40	2.13%	22,000
Oct 9, 2026	2.30	2.45	2.30	2.35	2.35	1.73%	156,000
Oct 8, 2026	2.30	2.31	2.30	2.31	2.31	-0.43%	22,000
Oct 7, 2026	2.25	2.34	2.25	2.32	2.32	2.65%	16,000
Oct 6, 2026	2.39	2.39	2.26	2.26	2.26	-0.44%	24,000
Oct 5, 2026	2.27	2.50	2.27	2.27	2.27	-4.62%	78,000
Oct 2, 2026	2.48	2.48	2.30	2.38	2.38	-2.06%	235,000
Oct 1, 2026	2.60	2.60	2.40	2.43	2.43	-6.54%	295,000
Sep 30, 2026	2.78	2.78	2.54	2.60	2.60	-3.35%	520,000
Sep 29, 2026	3.23	3.38	3.14	3.19	2.69	-1.24%	567,000
Sep 28, 2026	3.15	3.23	3.07	3.23	2.72	3.53%	260,000
Sep 25, 2026	3.04	3.27	3.00	3.12	2.63	2.97%	488,000
Sep 24, 2026	3.10	3.13	3.00	3.03	2.56	-1.94%	225,000
Sep 23, 2026	3.00	3.14	2.95	3.09	2.61	3.00%	101,000
Sep 22, 2026	3.04	3.15	3.00	3.00	2.53	0.33%	185,000
Sep 21, 2026	3.36	3.36	2.99	2.99	2.52	-9.39%	625,000
Sep 18, 2026	3.50	3.50	3.20	3.30	2.78	0.61%	1,000,000
Sep 17, 2026	2.42	3.42	2.42	3.28	2.77	31.73%	2,923,000
Sep 16, 2026	2.50	2.57	2.49	2.49	2.10	-3.49%	55,000
Sep 15, 2026	2.58	2.58	2.58	2.58	2.18	3.20%	7,000
Sep 14, 2026	2.60	2.60	2.50	2.50	2.11	-3.47%	4,000
Sep 11, 2026	2.60	2.60	2.50	2.59	2.18	-0.77%	32,000
Sep 10, 2026	2.60	2.61	2.60	2.61	2.20	4.40%	2,000
Sep 9, 2026	2.61	2.61	2.50	2.50	2.11	-4.21%	62,000
Sep 8, 2026	2.58	2.63	2.44	2.61	2.20	0.77%	7,000
Sep 7, 2026	2.64	2.64	2.57	2.59	2.18	2.37%	44,000
Sep 4, 2026	2.49	2.55	2.49	2.53	2.13	0.80%	77,000