ROIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	0.99	0.99	0.96	0.96	0.96	-3.03%	323,400
Aug 7, 2025	1.00	1.01	0.99	0.99	0.99	-1.00%	641,200
Aug 6, 2025	0.98	1.00	0.98	1.00	1.00	2.04%	318,800
Aug 5, 2025	0.97	0.98	0.97	0.98	0.98	1.03%	263,500
Aug 4, 2025	0.97	0.98	0.97	0.97	0.97	-	67,800
Aug 1, 2025	0.97	0.98	0.97	0.97	0.97	1.04%	38,200
Jul 31, 2025	0.97	0.97	0.96	0.96	0.96	-1.03%	171,500
Jul 30, 2025	0.98	0.98	0.96	0.97	0.97	-	85,000
Jul 29, 2025	0.98	0.98	0.96	0.97	0.97	-0.51%	206,200
Jul 28, 2025	0.99	0.99	0.98	0.98	0.98	-0.51%	264,500
Jul 25, 2025	0.99	0.99	0.98	0.98	0.98	-0.51%	267,800
Jul 24, 2025	0.99	0.99	0.98	0.99	0.99	5.35%	1,108,400
Jul 23, 2025	0.93	0.94	0.92	0.94	0.94	0.54%	221,400
Jul 22, 2025	0.93	0.93	0.93	0.93	0.93	1.09%	60,000
Jul 21, 2025	0.93	0.95	0.92	0.92	0.92	-0.54%	334,500
Jul 18, 2025	0.94	0.94	0.92	0.93	0.93	-1.07%	154,800
Jul 17, 2025	0.95	0.95	0.94	0.94	0.94	-0.53%	48,100
Jul 16, 2025	0.94	0.94	0.94	0.94	0.94	-	67,900
Jul 15, 2025	0.94	0.94	0.93	0.94	0.94	0.53%	111,600
Jul 14, 2025	0.95	0.95	0.93	0.94	0.94	-	13,600
Jul 11, 2025	0.94	0.94	0.93	0.94	0.94	0.54%	281,700
Jul 10, 2025	0.93	0.94	0.93	0.93	0.93	-0.53%	201,600
Jul 9, 2025	0.92	0.94	0.92	0.94	0.94	1.63%	17,000
Jul 8, 2025	0.92	0.93	0.92	0.92	0.92	-	48,100
Jul 7, 2025	0.93	0.93	0.92	0.92	0.92	-1.08%	64,700
Jul 4, 2025	0.94	0.94	0.93	0.93	0.93	-0.53%	135,800
Jul 3, 2025	0.93	0.94	0.93	0.94	0.94	0.54%	261,100
Jul 2, 2025	0.91	0.94	0.91	0.93	0.93	2.76%	344,000
Jul 1, 2025	0.90	0.91	0.90	0.91	0.91	1.69%	125,600
Jun 30, 2025	0.88	0.89	0.88	0.89	0.89	1.14%	120,100
Jun 27, 2025	0.89	0.90	0.88	0.88	0.88	-0.56%	178,800
Jun 26, 2025	0.87	0.89	0.87	0.89	0.89	2.91%	261,800
Jun 25, 2025	0.87	0.87	0.86	0.86	0.86	1.18%	4,300
Jun 24, 2025	0.85	0.85	0.85	0.85	0.85	-	10,000
Jun 23, 2025	0.87	0.87	0.85	0.85	0.85	-1.73%	132,300
Jun 20, 2025	0.87	0.87	0.87	0.87	0.87	0.58%	400
Jun 19, 2025	0.87	0.87	0.86	0.86	0.86	-0.58%	70,000
Jun 18, 2025	0.87	0.87	0.87	0.87	0.87	-	13,900
Jun 17, 2025	0.86	0.87	0.86	0.87	0.87	1.17%	156,100
Jun 16, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Jun 13, 2025	0.86	0.87	0.85	0.86	0.86	-0.58%	73,400
Jun 12, 2025	0.86	0.87	0.85	0.86	0.86	1.18%	48,000
Jun 11, 2025	0.86	0.87	0.85	0.85	0.85	-0.58%	51,100
Jun 10, 2025	0.85	0.86	0.85	0.86	0.86	-0.58%	68,700
Jun 9, 2025	0.87	0.87	0.86	0.86	0.86	0.58%	2,400
Jun 6, 2025	0.85	0.86	0.85	0.86	0.86	0.59%	93,900
Jun 5, 2025	0.86	0.86	0.85	0.85	0.85	-0.58%	75,900
Jun 4, 2025	0.86	0.87	0.86	0.86	0.86	0.59%	198,300
Jun 3, 2025	0.86	0.87	0.85	0.85	0.85	-	112,100
Jun 2, 2025	0.85	0.87	0.84	0.85	0.85	-	132,600