ROIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	13.46	13.59	13.39	13.40	13.40	-0.81%	52,668,964
Jul 31, 2025	13.78	13.79	13.43	13.51	13.51	-2.38%	97,059,297
Jul 30, 2025	14.02	14.09	13.79	13.84	13.84	-1.28%	90,084,179
Jul 29, 2025	13.84	14.04	13.60	14.02	14.02	1.30%	127,659,173
Jul 28, 2025	13.88	14.02	13.76	13.84	13.84	-1.35%	119,327,738
Jul 25, 2025	14.27	14.62	13.96	14.03	14.03	-2.50%	172,935,926
Jul 24, 2025	14.01	14.54	13.87	14.39	14.39	0.98%	249,149,619
Jul 23, 2025	15.00	15.52	14.16	14.25	14.25	-1.32%	454,412,613
Jul 22, 2025	13.26	14.44	12.94	14.44	14.44	9.98%	363,731,705
Jul 21, 2025	13.01	13.18	12.75	13.13	13.13	6.75%	230,478,308
Jul 18, 2025	12.35	12.52	12.27	12.30	12.30	0.33%	35,789,249
Jul 17, 2025	12.18	12.30	12.17	12.26	12.26	0.91%	33,724,738
Jul 16, 2025	12.24	12.27	12.10	12.15	12.15	-0.25%	32,646,498
Jul 15, 2025	12.31	12.36	12.16	12.18	12.18	-0.73%	38,718,164
Jul 14, 2025	12.29	12.45	12.25	12.27	12.27	0.57%	45,022,932
Jul 11, 2025	12.25	12.31	12.20	12.20	12.20	-	44,846,377
Jul 10, 2025	12.26	12.33	12.18	12.20	12.20	-2.09%	56,600,320
Jul 9, 2025	12.55	12.62	12.44	12.46	12.21	-1.11%	50,953,420
Jul 8, 2025	12.26	12.68	12.24	12.60	12.35	2.94%	97,113,903
Jul 7, 2025	12.25	12.40	12.22	12.24	11.99	0.58%	41,028,424
Jul 4, 2025	12.20	12.24	12.13	12.17	11.93	0.33%	33,050,109
Jul 3, 2025	12.22	12.28	12.11	12.13	11.89	-1.30%	51,140,403
Jul 2, 2025	11.94	12.33	11.93	12.29	12.04	3.10%	94,891,546
Jul 1, 2025	11.91	11.95	11.88	11.92	11.68	-0.08%	23,061,838
Jun 30, 2025	11.91	11.95	11.85	11.93	11.69	0.42%	29,976,474
Jun 27, 2025	11.73	11.94	11.71	11.88	11.64	1.37%	45,461,029
Jun 26, 2025	11.76	11.78	11.68	11.72	11.48	-0.34%	19,750,701
Jun 25, 2025	11.70	11.76	11.65	11.76	11.52	0.77%	26,851,119
Jun 24, 2025	11.53	11.69	11.52	11.67	11.44	1.30%	23,502,366
Jun 23, 2025	11.43	11.56	11.41	11.52	11.29	0.52%	15,425,282
Jun 20, 2025	11.51	11.58	11.45	11.46	11.23	-0.43%	18,050,871
Jun 19, 2025	11.68	11.68	11.50	11.51	11.28	-1.37%	24,652,404
Jun 18, 2025	11.71	11.73	11.65	11.67	11.44	-0.26%	13,957,060
Jun 17, 2025	11.67	11.71	11.62	11.70	11.47	0.43%	17,621,033
Jun 16, 2025	11.63	11.67	11.61	11.65	11.42	0.09%	15,436,853
Jun 13, 2025	11.68	11.75	11.62	11.64	11.41	-0.60%	21,644,857
Jun 12, 2025	11.68	11.72	11.63	11.71	11.48	0.17%	16,244,933
Jun 11, 2025	11.64	11.72	11.61	11.69	11.46	0.60%	18,159,633
Jun 10, 2025	11.73	11.75	11.57	11.62	11.39	-0.77%	23,551,756
Jun 9, 2025	11.70	11.73	11.69	11.71	11.48	0.09%	18,901,542
Jun 6, 2025	11.75	11.75	11.66	11.70	11.47	-0.09%	15,471,856
Jun 5, 2025	11.75	11.82	11.68	11.71	11.48	0.09%	19,012,775
Jun 4, 2025	11.68	11.73	11.67	11.70	11.47	0.17%	15,083,558
Jun 3, 2025	11.58	11.69	11.51	11.68	11.45	0.60%	22,030,288
May 30, 2025	11.68	11.69	11.60	11.61	11.38	-0.68%	15,461,636
May 29, 2025	11.61	11.72	11.60	11.69	11.46	0.69%	16,089,151
May 28, 2025	11.65	11.68	11.59	11.61	11.38	-0.43%	14,247,830
May 27, 2025	11.70	11.70	11.58	11.66	11.43	-0.34%	15,019,979
May 26, 2025	11.73	11.78	11.65	11.70	11.47	-0.09%	15,566,202
May 23, 2025	11.84	11.88	11.71	11.71	11.48	-1.01%	17,362,741