Roshow Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	6.29	6.70	6.24	6.64	6.64	4.57%	208,060,123
Sep 10, 2026	6.45	6.45	6.32	6.35	6.35	-2.31%	87,009,990
Sep 9, 2026	6.27	6.52	6.23	6.50	6.50	3.67%	155,945,600
Sep 8, 2026	6.14	6.33	6.10	6.27	6.27	2.28%	94,997,697
Sep 7, 2026	6.14	6.18	6.10	6.13	6.13	0.33%	41,714,030
Sep 4, 2026	6.21	6.28	6.07	6.11	6.11	-1.13%	78,836,456
Sep 3, 2026	6.16	6.28	6.13	6.18	6.18	0.82%	59,011,081
Sep 2, 2026	6.18	6.20	6.10	6.13	6.13	-2.23%	51,132,384
Sep 1, 2026	6.19	6.35	6.10	6.27	6.27	1.29%	90,117,274
Aug 31, 2026	6.14	6.19	6.08	6.19	6.19	-0.16%	43,346,224
Aug 28, 2026	6.24	6.29	6.19	6.20	6.20	-0.96%	48,456,787
Aug 27, 2026	6.13	6.29	6.10	6.26	6.26	1.79%	56,407,930
Aug 26, 2026	6.13	6.20	6.08	6.15	6.15	0.16%	43,652,395
Aug 25, 2026	5.99	6.16	5.95	6.14	6.14	1.32%	48,657,900
Aug 24, 2026	6.17	6.24	5.94	6.06	6.06	-1.62%	57,219,273
Aug 21, 2026	6.10	6.23	6.08	6.16	6.16	-0.48%	49,758,380
Aug 20, 2026	6.31	6.35	6.14	6.19	6.19	-1.28%	67,507,260
Aug 19, 2026	6.41	6.48	6.23	6.27	6.27	-3.98%	89,169,754
Aug 18, 2026	6.42	6.75	6.40	6.53	6.53	1.71%	132,543,400
Aug 17, 2026	6.33	6.43	6.24	6.42	6.42	2.07%	61,263,970
Aug 14, 2026	6.32	6.38	6.24	6.29	6.29	-0.63%	58,803,870
Aug 13, 2026	6.47	6.50	6.33	6.33	6.33	-2.16%	77,822,005
Aug 12, 2026	6.32	6.49	6.30	6.47	6.47	2.05%	83,893,922
Aug 11, 2026	6.33	6.39	6.27	6.34	6.34	-0.63%	61,115,282
Aug 10, 2026	6.52	6.53	6.32	6.38	6.38	-0.93%	82,806,064
Aug 7, 2026	6.33	6.44	6.21	6.44	6.44	1.90%	105,439,600
Aug 6, 2026	6.32	6.40	6.26	6.32	6.32	-1.40%	86,982,940
Aug 5, 2026	6.28	6.45	6.25	6.41	6.41	1.75%	103,662,600
Aug 4, 2026	6.20	6.31	6.16	6.30	6.30	2.11%	78,261,149
Aug 3, 2026	6.09	6.17	6.06	6.17	6.17	0.98%	68,904,710
Jul 31, 2026	6.17	6.26	6.10	6.11	6.11	2.35%	116,122,900
Jul 30, 2026	5.96	6.08	5.90	5.97	5.97	-1.32%	84,300,590
Jul 29, 2026	5.85	6.05	5.72	6.05	6.05	3.07%	107,260,300
Jul 28, 2026	5.88	5.98	5.82	5.87	5.87	-1.01%	79,446,660
Jul 27, 2026	5.76	5.94	5.71	5.93	5.93	2.60%	71,090,349
Jul 24, 2026	5.91	5.96	5.78	5.78	5.78	-3.67%	72,854,180
Jul 23, 2026	5.82	6.02	5.78	6.00	6.00	2.74%	94,209,463
Jul 22, 2026	5.98	6.03	5.81	5.84	5.84	-4.26%	120,693,704
Jul 21, 2026	5.76	6.11	5.71	6.10	6.10	6.27%	159,989,600
Jul 20, 2026	6.02	6.08	5.57	5.74	5.74	-3.69%	131,939,476
Jul 17, 2026	6.35	6.37	5.93	5.96	5.96	-6.14%	134,594,420
Jul 16, 2026	6.60	6.67	6.31	6.35	6.35	-5.08%	141,869,503
Jul 15, 2026	6.93	7.01	6.59	6.69	6.69	-3.60%	141,897,111
Jul 14, 2026	7.36	7.37	6.84	6.94	6.94	-8.68%	236,208,270
Jul 13, 2026	8.22	8.38	7.60	7.60	7.60	-9.95%	181,838,409
Jul 10, 2026	9.53	9.55	8.44	8.44	8.44	-10.02%	327,330,343
Jul 9, 2026	9.31	9.45	8.97	9.38	9.38	0.86%	217,074,171
Jul 8, 2026	9.45	9.78	9.10	9.30	9.30	-4.12%	262,575,439
Jul 7, 2026	8.90	9.87	8.77	9.70	9.70	8.14%	374,245,100
Jul 6, 2026	9.18	9.42	8.87	8.97	8.97	-1.97%	148,444,000