Rockwell Land Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	3.00	3.27	3.00	3.20	3.20	6.67%	2,713,000
Aug 19, 2026	3.00	3.05	2.96	3.00	3.00	0.67%	341,000
Aug 18, 2026	2.98	3.01	2.92	2.98	2.98	4.37%	2,182,000
Aug 17, 2026	3.00	3.09	2.95	3.01	2.86	-0.66%	1,416,000
Aug 14, 2026	3.09	3.12	2.97	3.03	2.87	-2.26%	277,000
Aug 13, 2026	3.09	3.10	2.98	3.10	2.94	3.33%	1,908,000
Aug 12, 2026	2.98	3.03	2.95	3.00	2.85	1.69%	443,000
Aug 11, 2026	2.92	3.00	2.90	2.95	2.80	1.03%	813,000
Aug 10, 2026	2.92	3.02	2.82	2.92	2.77	0.69%	892,000
Aug 7, 2026	3.09	3.09	2.90	2.90	2.75	-3.33%	775,000
Aug 6, 2026	2.86	3.02	2.85	3.00	2.85	4.90%	1,380,000
Aug 5, 2026	2.86	2.96	2.81	2.86	2.71	-	806,000
Aug 4, 2026	2.97	3.00	2.80	2.86	2.71	-4.67%	846,000
Aug 3, 2026	2.70	3.42	2.70	3.00	2.85	10.70%	5,859,000
Jul 31, 2026	2.52	2.79	2.52	2.71	2.57	7.54%	3,541,000
Jul 30, 2026	2.57	2.57	2.47	2.52	2.39	-1.95%	847,000
Jul 29, 2026	2.46	2.58	2.46	2.57	2.44	-0.77%	942,000
Jul 28, 2026	2.60	2.60	2.54	2.59	2.46	-0.38%	42,000
Jul 27, 2026	2.58	2.60	2.53	2.60	2.47	4.84%	119,000
Jul 24, 2026	2.49	2.55	2.46	2.48	2.35	-2.75%	280,000
Jul 23, 2026	2.55	2.59	2.55	2.55	2.42	-1.54%	173,000
Jul 22, 2026	2.46	2.65	2.46	2.59	2.46	2.37%	277,000
Jul 21, 2026	2.68	2.79	2.53	2.53	2.40	-5.95%	962,000
Jul 20, 2026	2.75	2.75	2.64	2.69	2.55	-3.58%	885,000
Jul 17, 2026	2.59	2.79	2.53	2.79	2.65	7.31%	4,170,000
Jul 16, 2026	2.40	2.60	2.40	2.60	2.47	8.33%	2,710,000
Jul 15, 2026	2.29	2.43	2.29	2.40	2.28	4.80%	1,365,000
Jul 14, 2026	2.28	2.30	2.28	2.29	2.17	4.09%	189,000
Jul 13, 2026	2.21	2.21	2.20	2.20	2.09	-	346,000
Jul 10, 2026	2.24	2.25	2.19	2.20	2.09	-	757,000
Jul 9, 2026	2.19	2.24	2.19	2.20	2.09	-	69,000
Jul 8, 2026	2.20	2.21	2.20	2.20	2.09	-	513,000
Jul 7, 2026	2.21	2.25	2.20	2.20	2.09	-	1,037,000
Jul 6, 2026	2.25	2.25	2.20	2.20	2.09	-2.22%	138,000
Jul 3, 2026	2.25	2.25	2.25	2.25	2.13	-	18,000
Jul 2, 2026	2.17	2.25	2.17	2.25	2.13	3.21%	119,000
Jul 1, 2026	2.20	2.20	2.18	2.18	2.07	-0.91%	390,000
Jun 30, 2026	2.23	2.23	2.20	2.20	2.09	-	892,000
Jun 29, 2026	2.23	2.23	2.19	2.20	2.09	-1.35%	333,000
Jun 26, 2026	2.27	2.30	2.22	2.23	2.12	-1.76%	464,000
Jun 25, 2026	2.23	2.30	2.20	2.27	2.15	2.25%	444,000
Jun 24, 2026	2.30	2.30	2.22	2.22	2.11	-3.48%	1,082,000
Jun 23, 2026	2.30	2.30	2.25	2.30	2.18	0.44%	249,000
Jun 22, 2026	2.29	2.30	2.25	2.29	2.17	-	610,000
Jun 19, 2026	2.29	2.30	2.25	2.29	2.17	-	1,027,000
Jun 18, 2026	2.27	2.29	2.26	2.29	2.17	0.88%	414,000
Jun 17, 2026	2.24	2.28	2.22	2.27	2.15	1.34%	442,000
Jun 16, 2026	2.25	2.25	2.20	2.24	2.12	-0.44%	662,000
Jun 15, 2026	2.19	2.30	2.19	2.25	2.13	2.74%	1,018,000
Jun 11, 2026	2.19	2.23	2.15	2.19	2.08	-	822,000