RoadMainT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	26.64	27.02	26.36	26.73	26.73	0.49%	1,317,600
Jun 11, 2026	27.00	27.09	26.06	26.60	26.60	-1.63%	1,066,774
Jun 10, 2026	26.97	27.18	26.41	27.04	27.04	0.22%	1,068,935
Jun 9, 2026	26.91	27.41	26.62	26.98	26.98	0.37%	1,084,000
Jun 8, 2026	27.12	27.83	26.20	26.88	26.88	-2.25%	1,656,300
Jun 5, 2026	27.20	27.98	26.80	27.50	27.50	1.14%	1,370,135
Jun 4, 2026	27.90	28.08	26.85	27.19	27.19	-2.54%	1,571,200
Jun 3, 2026	28.40	28.57	27.80	27.90	27.90	-1.80%	1,085,300
Jun 2, 2026	29.40	29.40	28.23	28.41	28.41	-3.07%	1,388,400
Jun 1, 2026	28.33	29.40	27.90	29.31	29.31	3.42%	1,460,900
May 29, 2026	28.89	29.08	28.14	28.34	28.34	-1.51%	1,218,711
May 28, 2026	28.87	29.37	28.23	28.98	28.77	-0.14%	1,384,100
May 27, 2026	29.35	29.48	28.53	29.02	28.81	-1.93%	1,475,400
May 26, 2026	30.18	30.27	29.22	29.59	29.38	-2.25%	1,277,400
May 25, 2026	30.95	31.52	30.07	30.27	30.06	-2.04%	1,306,400
May 22, 2026	30.55	31.11	30.01	30.90	30.68	2.12%	1,250,000
May 21, 2026	31.30	31.83	30.16	30.26	30.05	-3.32%	1,444,700
May 20, 2026	31.75	31.87	31.15	31.30	31.08	-1.82%	874,800
May 19, 2026	31.75	32.25	31.53	31.88	31.65	0.25%	1,207,600
May 18, 2026	31.63	31.88	31.00	31.80	31.57	0.63%	1,205,900
May 15, 2026	31.99	32.15	31.13	31.60	31.38	-1.22%	1,301,400
May 14, 2026	32.41	32.44	31.83	31.99	31.76	-0.81%	1,121,200
May 13, 2026	32.43	32.53	32.02	32.25	32.02	-0.59%	1,048,700
May 12, 2026	32.87	33.18	32.24	32.44	32.21	-1.34%	1,021,300
May 11, 2026	32.91	33.23	32.60	32.88	32.65	0.06%	1,152,600
May 8, 2026	32.70	32.86	32.57	32.86	32.63	0.92%	1,153,200
May 7, 2026	32.86	33.08	32.52	32.56	32.33	-0.58%	1,787,707
May 6, 2026	32.91	33.38	32.58	32.75	32.52	-0.15%	2,193,900
Apr 30, 2026	32.33	32.99	32.16	32.80	32.57	0.18%	1,995,407
Apr 29, 2026	32.13	32.80	32.00	32.74	32.51	1.90%	1,504,600
Apr 28, 2026	31.99	32.45	31.89	32.13	31.90	-0.03%	1,303,700
Apr 27, 2026	31.65	32.37	31.32	32.14	31.91	1.84%	1,812,125
Apr 24, 2026	31.40	31.83	31.08	31.56	31.34	0.35%	1,284,200
Apr 23, 2026	31.66	31.95	31.31	31.45	31.23	-0.66%	1,153,000
Apr 22, 2026	31.80	31.98	31.32	31.66	31.44	-0.72%	903,700
Apr 21, 2026	31.75	32.07	31.66	31.89	31.66	0.54%	986,600
Apr 20, 2026	31.53	31.92	31.33	31.72	31.50	0.79%	956,000
Apr 17, 2026	31.97	31.97	31.32	31.47	31.25	-1.13%	961,200
Apr 16, 2026	31.08	31.98	30.80	31.83	31.60	2.38%	1,100,800
Apr 15, 2026	31.35	31.53	30.85	31.09	30.87	-0.67%	1,281,500
Apr 14, 2026	31.80	31.82	30.86	31.30	31.08	-0.76%	1,337,400
Apr 13, 2026	31.58	31.66	30.82	31.54	31.32	-0.97%	1,256,700
Apr 10, 2026	31.58	32.23	31.36	31.85	31.62	1.56%	1,393,400
Apr 9, 2026	31.78	31.95	31.19	31.36	31.14	-1.88%	1,179,000
Apr 8, 2026	31.58	32.06	31.28	31.96	31.73	2.70%	1,558,800
Apr 7, 2026	29.93	31.27	29.89	31.12	30.90	4.46%	1,954,500
Apr 3, 2026	31.60	31.70	29.69	29.79	29.58	-5.40%	1,729,700
Apr 2, 2026	31.93	32.27	31.00	31.49	31.27	-1.72%	1,632,500
Apr 1, 2026	32.34	32.50	31.75	32.04	31.81	1.39%	1,897,000
Mar 31, 2026	31.66	32.62	31.51	31.60	31.38	-0.35%	1,833,800