ROIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	21.31	21.32	19.68	20.10	20.10	-5.59%	103,131,136
Jul 31, 2025	20.28	21.30	20.21	21.29	21.29	3.00%	117,459,205
Jul 30, 2025	21.50	21.92	20.29	20.67	20.67	-4.26%	141,828,502
Jul 29, 2025	21.10	22.22	20.74	21.59	21.59	2.13%	159,300,766
Jul 28, 2025	19.68	21.44	19.51	21.14	21.14	7.69%	145,359,667
Jul 25, 2025	19.46	20.00	19.12	19.63	19.63	1.66%	95,431,101
Jul 24, 2025	18.90	19.60	18.89	19.31	19.31	1.05%	96,768,827
Jul 23, 2025	19.40	20.08	19.06	19.11	19.11	-3.53%	132,323,745
Jul 22, 2025	20.68	22.00	19.63	19.81	19.81	-4.21%	210,718,454
Jul 21, 2025	19.19	21.10	18.68	20.68	20.68	7.76%	173,920,707
Jul 18, 2025	18.22	19.58	18.05	19.19	19.19	5.67%	167,633,904
Jul 17, 2025	17.05	18.36	17.02	18.16	18.16	5.89%	120,528,535
Jul 16, 2025	17.50	17.56	17.10	17.15	17.15	-2.67%	60,472,310
Jul 15, 2025	17.99	17.99	17.27	17.62	17.62	-2.44%	79,672,019
Jul 14, 2025	17.80	18.48	17.59	18.06	18.06	0.84%	84,026,935
Jul 11, 2025	17.79	18.19	17.43	17.91	17.91	-0.72%	82,316,300
Jul 10, 2025	17.56	18.35	17.06	18.04	17.97	1.52%	106,344,105
Jul 9, 2025	17.54	18.56	17.33	17.77	17.70	2.07%	117,962,826
Jul 8, 2025	17.64	17.65	17.20	17.41	17.34	-2.30%	85,396,319
Jul 7, 2025	16.88	17.94	16.70	17.82	17.75	5.82%	129,035,659
Jul 4, 2025	16.99	17.28	16.71	16.84	16.77	-1.12%	107,359,112
Jul 3, 2025	17.32	17.85	16.83	17.03	16.96	-2.01%	129,712,819
Jul 2, 2025	18.41	18.55	17.38	17.38	17.31	-9.99%	154,172,880
Jul 1, 2025	19.88	20.64	18.40	19.31	19.24	-0.21%	276,221,965
Jun 30, 2025	17.74	19.35	17.48	19.35	19.27	10.01%	201,975,492
Jun 27, 2025	15.68	17.59	15.67	17.59	17.52	10.01%	207,783,480
Jun 26, 2025	15.70	17.36	15.41	15.99	15.93	-	168,999,449
Jun 25, 2025	14.90	16.26	14.79	15.99	15.93	8.19%	151,023,051
Jun 24, 2025	13.66	15.10	13.04	14.78	14.72	7.33%	98,132,805
Jun 23, 2025	13.47	13.80	13.36	13.77	13.72	4.64%	53,775,192
Jun 20, 2025	13.81	13.84	13.12	13.16	13.11	-5.80%	48,700,000
Jun 19, 2025	13.56	14.20	13.20	13.97	13.92	1.60%	58,525,032
Jun 18, 2025	13.00	14.30	12.95	13.75	13.70	5.61%	60,515,632
Jun 17, 2025	12.62	13.23	12.53	13.02	12.97	3.17%	43,234,215
Jun 16, 2025	12.61	12.97	12.44	12.62	12.57	0.16%	33,293,017
Jun 13, 2025	12.35	12.72	12.18	12.60	12.55	3.11%	45,286,020
Jun 12, 2025	12.48	12.48	12.21	12.22	12.17	-2.63%	22,568,900
Jun 11, 2025	12.49	12.66	12.40	12.55	12.50	-	19,153,562
Jun 10, 2025	12.50	12.85	12.25	12.55	12.50	-0.40%	34,403,351
Jun 9, 2025	12.12	12.88	12.08	12.60	12.55	4.22%	58,911,894
Jun 6, 2025	12.17	12.56	12.06	12.09	12.04	-0.82%	27,643,414
Jun 5, 2025	12.14	12.47	11.85	12.19	12.14	0.16%	25,368,787
Jun 4, 2025	12.29	12.36	12.13	12.17	12.12	-1.62%	29,273,800
Jun 3, 2025	12.51	12.66	12.30	12.37	12.32	-1.04%	30,217,066
May 30, 2025	12.20	12.75	12.01	12.50	12.45	1.96%	40,536,642
May 29, 2025	12.40	12.40	12.03	12.26	12.21	-0.57%	33,038,762
May 28, 2025	12.12	12.48	12.00	12.33	12.28	2.15%	41,952,381
May 27, 2025	11.83	12.20	11.78	12.07	12.02	2.03%	38,994,175
May 26, 2025	11.79	11.90	11.64	11.83	11.78	0.25%	23,170,565
May 23, 2025	11.90	12.11	11.76	11.80	11.75	-2.64%	35,531,000