Rockwell Land Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	2.24	2.25	2.19	2.20	2.20	-	757,000
Jul 9, 2026	2.19	2.24	2.19	2.20	2.20	-	69,000
Jul 8, 2026	2.20	2.21	2.20	2.20	2.20	-	513,000
Jul 7, 2026	2.21	2.25	2.20	2.20	2.20	-	1,037,000
Jul 6, 2026	2.25	2.25	2.20	2.20	2.20	-2.22%	138,000
Jul 3, 2026	2.25	2.25	2.25	2.25	2.25	-	18,000
Jul 2, 2026	2.17	2.25	2.17	2.25	2.25	3.21%	119,000
Jul 1, 2026	2.20	2.20	2.18	2.18	2.18	-0.91%	390,000
Jun 30, 2026	2.23	2.23	2.20	2.20	2.20	-	892,000
Jun 29, 2026	2.23	2.23	2.19	2.20	2.20	-1.35%	333,000
Jun 26, 2026	2.27	2.30	2.22	2.23	2.23	-1.76%	464,000
Jun 25, 2026	2.23	2.30	2.20	2.27	2.27	2.25%	444,000
Jun 24, 2026	2.30	2.30	2.22	2.22	2.22	-3.48%	1,082,000
Jun 23, 2026	2.30	2.30	2.25	2.30	2.30	0.44%	249,000
Jun 22, 2026	2.29	2.30	2.25	2.29	2.29	-	610,000
Jun 19, 2026	2.29	2.30	2.25	2.29	2.29	-	1,027,000
Jun 18, 2026	2.27	2.29	2.26	2.29	2.29	0.88%	414,000
Jun 17, 2026	2.24	2.28	2.22	2.27	2.27	1.34%	442,000
Jun 16, 2026	2.25	2.25	2.20	2.24	2.24	-0.44%	662,000
Jun 15, 2026	2.19	2.30	2.19	2.25	2.25	2.74%	1,018,000
Jun 11, 2026	2.19	2.23	2.15	2.19	2.19	-	822,000
Jun 10, 2026	2.15	2.20	2.15	2.19	2.19	-0.45%	756,000
Jun 9, 2026	2.14	2.20	2.14	2.20	2.20	2.33%	1,156,000
Jun 8, 2026	2.15	2.16	2.00	2.15	2.15	0.94%	1,360,000
Jun 5, 2026	2.11	2.14	2.09	2.13	2.13	0.95%	188,000
Jun 4, 2026	2.09	2.11	2.08	2.11	2.11	0.48%	193,000
Jun 3, 2026	2.10	2.10	2.10	2.10	2.10	0.48%	51,000
Jun 2, 2026	2.06	2.10	2.06	2.09	2.09	1.46%	254,000
Jun 1, 2026	2.08	2.08	2.06	2.06	2.06	-0.96%	259,000
May 29, 2026	2.07	2.08	2.04	2.08	2.08	0.48%	711,000
May 28, 2026	2.01	2.07	2.01	2.07	2.07	0.49%	350,000
May 26, 2026	2.02	2.07	1.99	2.06	2.06	1.98%	345,000
May 25, 2026	1.97	2.02	1.97	2.02	2.02	3.06%	161,000
May 22, 2026	1.93	1.96	1.88	1.96	1.96	1.55%	490,000
May 21, 2026	1.95	1.96	1.91	1.93	1.93	-	120,000
May 20, 2026	1.96	1.96	1.92	1.93	1.93	0.52%	138,000
May 19, 2026	1.95	1.96	1.92	1.92	1.92	-1.54%	165,000
May 18, 2026	1.97	1.97	1.92	1.95	1.95	0.52%	209,000
May 15, 2026	1.92	1.97	1.92	1.94	1.94	-0.51%	29,000
May 14, 2026	1.95	1.96	1.91	1.95	1.95	-0.51%	317,000
May 13, 2026	1.94	1.99	1.93	1.96	1.96	-1.01%	188,000
May 12, 2026	2.04	2.04	1.95	1.98	1.98	-2.94%	377,000
May 11, 2026	1.98	2.05	1.94	2.04	2.04	7.37%	353,000
May 8, 2026	1.94	2.00	1.90	1.90	1.90	-2.06%	150,000
May 7, 2026	1.91	2.05	1.90	1.94	1.94	0.52%	605,000
May 6, 2026	1.97	2.00	1.90	1.93	1.93	-2.53%	609,000
May 5, 2026	2.00	2.00	1.98	1.98	1.98	-1.00%	132,000
May 4, 2026	2.07	2.07	1.98	2.00	2.00	1.01%	283,000
Apr 30, 2026	2.08	2.08	1.98	1.98	1.98	-3.88%	269,000
Apr 29, 2026	2.10	2.10	2.04	2.06	2.06	-1.90%	52,000