RoadMainT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	32.95	33.28	32.70	33.18	33.18	0.24%	1,269,700
Feb 26, 2026	33.36	33.38	32.88	33.10	33.10	-0.24%	994,000
Feb 25, 2026	33.59	33.76	33.16	33.18	33.18	-0.93%	837,300
Feb 24, 2026	32.94	33.50	32.93	33.49	33.49	1.76%	956,400
Feb 13, 2026	33.27	33.42	32.88	32.91	32.91	-0.48%	1,033,985
Feb 12, 2026	33.18	33.40	32.81	33.07	33.07	-0.66%	967,000
Feb 11, 2026	33.04	33.66	32.81	33.29	33.29	0.73%	1,452,339
Feb 10, 2026	33.22	33.31	32.94	33.05	33.05	-	987,600
Feb 9, 2026	32.96	33.15	32.80	33.05	33.05	1.32%	1,019,760
Feb 6, 2026	32.60	33.01	32.48	32.62	32.62	-0.31%	1,090,900
Feb 5, 2026	32.90	33.06	32.65	32.72	32.72	-0.49%	1,016,540
Feb 4, 2026	32.75	33.12	32.50	32.88	32.88	0.49%	947,000
Feb 3, 2026	32.50	32.89	32.06	32.72	32.72	2.06%	1,195,300
Feb 2, 2026	32.28	32.91	32.04	32.06	32.06	-0.59%	1,374,400
Jan 30, 2026	31.69	32.33	31.64	32.25	32.25	1.67%	1,314,800
Jan 29, 2026	31.75	32.20	31.23	31.72	31.72	-0.09%	1,213,300
Jan 28, 2026	32.13	32.56	31.54	31.75	31.75	-1.18%	1,443,500
Jan 27, 2026	32.20	32.39	31.28	32.13	32.13	-0.34%	1,090,300
Jan 26, 2026	32.63	32.69	31.83	32.24	32.24	-1.20%	1,371,500
Jan 23, 2026	32.48	32.63	32.25	32.63	32.63	0.65%	827,700
Jan 22, 2026	32.28	32.59	32.14	32.42	32.42	0.46%	947,100
Jan 21, 2026	31.99	32.34	31.74	32.27	32.27	0.75%	924,300
Jan 20, 2026	32.18	32.33	31.73	32.03	32.03	-0.25%	849,400
Jan 19, 2026	31.49	32.12	31.35	32.11	32.11	1.74%	1,086,200
Jan 16, 2026	31.63	31.78	31.28	31.56	31.56	-	907,800
Jan 15, 2026	31.31	31.67	31.13	31.56	31.56	0.77%	830,200
Jan 14, 2026	31.43	31.76	30.95	31.32	31.32	-0.29%	1,165,800
Jan 13, 2026	31.35	31.79	31.03	31.41	31.41	0.19%	1,249,700
Jan 12, 2026	31.00	31.43	30.90	31.35	31.35	1.39%	1,156,000
Jan 9, 2026	30.62	30.92	30.46	30.92	30.92	1.14%	1,066,900
Jan 8, 2026	30.13	30.70	30.13	30.57	30.57	1.02%	1,252,300
Jan 7, 2026	30.40	30.60	30.14	30.26	30.26	-0.59%	1,274,994
Jan 6, 2026	30.32	30.66	30.32	30.44	30.44	0.16%	814,300
Jan 5, 2026	30.27	30.73	30.14	30.39	30.39	0.73%	1,110,300
Dec 31, 2025	30.08	30.38	29.89	30.17	30.17	0.13%	967,900
Dec 30, 2025	30.12	30.42	30.01	30.13	30.13	0.20%	762,113
Dec 29, 2025	30.00	30.19	29.81	30.07	30.07	0.27%	857,500
Dec 26, 2025	30.15	30.26	29.84	29.99	29.99	-0.63%	710,100
Dec 25, 2025	29.96	30.29	29.82	30.18	30.18	0.63%	1,004,800
Dec 24, 2025	29.65	30.09	29.65	29.99	29.99	0.84%	735,300
Dec 23, 2025	29.83	29.89	29.35	29.74	29.74	0.07%	947,700
Dec 22, 2025	29.77	30.19	29.71	29.72	29.72	-0.17%	976,412
Dec 19, 2025	29.58	29.85	29.49	29.77	29.77	1.05%	1,013,100
Dec 18, 2025	28.80	29.71	28.75	29.46	29.46	1.97%	1,126,912
Dec 17, 2025	28.89	29.01	28.27	28.89	28.89	0.21%	1,142,700
Dec 16, 2025	29.20	29.38	28.72	28.83	28.83	-1.03%	820,100
Dec 15, 2025	29.31	29.45	28.92	29.13	29.13	-1.65%	971,900
Dec 12, 2025	29.48	29.90	29.22	29.62	29.62	0.20%	1,102,112
Dec 11, 2025	30.02	30.32	29.45	29.56	29.56	-1.73%	1,195,739
Dec 10, 2025	30.41	30.55	30.04	30.08	30.08	-1.34%	1,159,700