Rockwell Land Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	2.96	2.96	2.80	2.83	2.83	-4.71%	1,653,000
Nov 12, 2026	2.50	3.09	2.50	2.97	2.97	18.80%	4,615,000
Nov 11, 2026	2.55	2.55	2.50	2.50	2.50	-3.85%	211,000
Nov 10, 2026	2.60	2.60	2.60	2.60	2.60	-1.14%	1,000
Nov 9, 2026	2.69	2.73	2.61	2.63	2.63	-2.23%	34,000
Nov 6, 2026	2.54	2.69	2.52	2.69	2.69	3.46%	108,000
Nov 5, 2026	2.65	2.65	2.60	2.60	2.60	-3.35%	22,000
Nov 4, 2026	2.53	2.69	2.53	2.69	2.69	6.32%	194,000
Nov 3, 2026	2.52	2.58	2.52	2.53	2.53	0.40%	35,000
Oct 30, 2026	2.62	2.62	2.49	2.52	2.52	-4.91%	254,000
Oct 29, 2026	2.54	2.69	2.45	2.65	2.65	4.33%	440,000
Oct 28, 2026	2.65	2.65	2.54	2.54	2.54	-4.15%	158,000
Oct 27, 2026	2.55	2.66	2.55	2.65	2.65	1.92%	88,000
Oct 26, 2026	2.77	2.77	2.53	2.60	2.60	-6.14%	111,000
Oct 23, 2026	2.80	2.80	2.57	2.77	2.77	-1.07%	29,000
Oct 22, 2026	2.80	2.80	2.59	2.80	2.80	0.36%	205,000
Oct 21, 2026	2.46	2.87	2.46	2.79	2.79	13.41%	121,000
Oct 20, 2026	2.48	2.60	2.46	2.46	2.46	-0.81%	142,000
Oct 19, 2026	2.46	2.48	2.45	2.48	2.48	1.22%	33,000
Oct 16, 2026	2.45	2.47	2.43	2.45	2.45	0.82%	27,000
Oct 15, 2026	2.48	2.48	2.36	2.43	2.43	-2.02%	457,000
Oct 14, 2026	2.50	2.50	2.45	2.48	2.48	-0.80%	67,000
Oct 13, 2026	2.60	2.60	2.48	2.50	2.50	-3.85%	641,000
Oct 12, 2026	2.60	2.80	2.59	2.60	2.60	-	627,000
Oct 9, 2026	2.55	2.60	2.55	2.60	2.60	1.96%	277,000
Oct 8, 2026	2.59	2.60	2.54	2.55	2.55	-1.92%	662,000
Oct 7, 2026	2.60	2.61	2.60	2.60	2.60	0.39%	39,000
Oct 6, 2026	2.60	2.64	2.55	2.59	2.59	-0.38%	385,000
Oct 5, 2026	2.65	2.66	2.58	2.60	2.60	-1.89%	642,000
Oct 2, 2026	2.61	2.75	2.61	2.65	2.65	1.53%	1,127,000
Oct 1, 2026	2.53	2.62	2.53	2.61	2.61	-0.76%	127,000
Sep 30, 2026	2.54	2.63	2.53	2.63	2.63	1.54%	159,000
Sep 29, 2026	2.54	2.59	2.52	2.59	2.59	1.97%	39,000
Sep 28, 2026	2.64	2.64	2.54	2.54	2.54	-3.79%	98,000
Sep 25, 2026	2.64	2.68	2.56	2.64	2.64	-3.30%	117,000
Sep 24, 2026	2.75	2.75	2.55	2.73	2.73	-1.44%	173,000
Sep 23, 2026	2.84	2.84	2.77	2.77	2.77	-3.15%	82,000
Sep 22, 2026	2.87	2.87	2.85	2.86	2.86	0.35%	242,000
Sep 21, 2026	2.79	2.87	2.75	2.85	2.85	-	1,053,000
Sep 18, 2026	2.82	2.85	2.79	2.85	2.85	0.71%	248,000
Sep 17, 2026	2.87	2.87	2.81	2.83	2.83	-1.39%	59,000
Sep 16, 2026	2.96	2.96	2.80	2.87	2.87	-3.04%	243,000
Sep 15, 2026	3.00	3.00	2.96	2.96	2.96	-1.33%	207,000
Sep 14, 2026	2.94	3.00	2.94	3.00	3.00	1.35%	144,000
Sep 11, 2026	3.00	3.06	2.80	2.96	2.96	-1.33%	3,222,000
Sep 10, 2026	3.02	3.02	2.92	3.00	3.00	2.39%	3,897,000
Sep 9, 2026	2.96	2.99	2.92	2.93	2.93	-1.01%	725,000
Sep 8, 2026	3.00	3.03	2.96	2.96	2.96	-1.33%	218,000
Sep 7, 2026	3.08	3.08	3.00	3.00	3.00	-	117,000
Sep 4, 2026	3.00	3.05	2.99	3.00	3.00	-0.33%	1,760,000