RoadMainT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	25.87	26.22	25.71	25.87	25.87	0.51%	1,457,600
Aug 3, 2026	25.00	25.78	24.68	25.74	25.74	4.51%	1,625,500
Jul 31, 2026	23.99	24.65	23.86	24.63	24.63	3.27%	1,235,300
Jul 30, 2026	23.98	24.43	23.65	23.85	23.85	-0.62%	1,308,000
Jul 29, 2026	23.48	24.23	23.40	24.00	24.00	2.56%	1,620,750
Jul 28, 2026	23.10	23.69	23.00	23.40	23.40	1.12%	1,218,800
Jul 27, 2026	22.58	23.35	22.53	23.14	23.14	2.03%	1,262,150
Jul 24, 2026	23.10	23.18	22.38	22.68	22.68	-2.03%	1,026,750
Jul 23, 2026	22.44	23.25	22.41	23.15	23.15	3.07%	1,331,590
Jul 22, 2026	22.70	22.90	22.36	22.46	22.46	-1.53%	1,460,600
Jul 21, 2026	23.29	23.31	22.00	22.81	22.81	-2.06%	2,069,300
Jul 20, 2026	24.09	24.63	22.98	23.29	23.29	-3.08%	1,830,900
Jul 17, 2026	24.88	25.28	23.85	24.03	24.03	-3.46%	1,503,000
Jul 16, 2026	24.57	25.14	24.30	24.89	24.89	1.22%	1,023,400
Jul 15, 2026	24.12	24.70	24.01	24.59	24.59	2.08%	1,079,800
Jul 14, 2026	23.60	24.20	23.31	24.09	24.09	1.73%	1,119,600
Jul 13, 2026	24.55	24.57	23.66	23.68	23.68	-2.95%	1,244,900
Jul 10, 2026	24.05	24.74	23.58	24.40	24.40	1.88%	1,375,600
Jul 9, 2026	24.05	24.32	23.40	23.95	23.95	-1.11%	1,172,200
Jul 8, 2026	24.37	24.37	23.73	24.22	24.22	-	803,300
Jul 7, 2026	25.25	25.30	24.03	24.22	24.22	-3.81%	1,351,900
Jul 6, 2026	25.45	25.80	24.96	25.18	25.18	-0.75%	1,298,900
Jul 3, 2026	24.75	25.45	24.75	25.37	25.37	2.71%	1,107,100
Jul 2, 2026	24.78	25.48	24.66	24.70	24.70	-	1,422,300
Jul 1, 2026	24.19	25.10	24.13	24.70	24.70	2.11%	1,498,100
Jun 30, 2026	23.98	24.46	23.74	24.19	24.19	0.58%	1,439,046
Jun 29, 2026	24.03	24.23	23.28	24.05	24.05	0.42%	2,186,400
Jun 26, 2026	24.56	24.63	23.94	23.95	23.95	-2.92%	1,329,300
Jun 25, 2026	25.26	25.27	24.55	24.67	24.67	-2.37%	1,336,100
Jun 24, 2026	26.26	26.43	25.13	25.27	25.27	-3.29%	1,336,400
Jun 23, 2026	25.77	26.58	25.51	26.13	26.13	1.59%	1,475,146
Jun 22, 2026	25.35	25.85	24.62	25.72	25.72	0.63%	1,479,700
Jun 18, 2026	25.71	25.93	25.35	25.56	25.56	-1.27%	1,095,331
Jun 17, 2026	26.25	26.25	25.70	25.89	25.89	-1.30%	1,395,100
Jun 16, 2026	26.45	26.45	25.81	26.23	26.23	-0.61%	1,348,135
Jun 15, 2026	26.93	27.32	26.30	26.39	26.39	-1.27%	1,566,000
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