Roshow Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	5.90	6.08	5.81	5.81	5.81	-3.33%	50,847,896
Oct 26, 2026	6.02	6.08	5.97	6.01	6.01	-1.31%	41,694,626
Oct 23, 2026	5.90	6.11	5.74	6.09	6.09	1.67%	83,671,406
Oct 22, 2026	6.15	6.17	5.99	5.99	5.99	-3.85%	66,626,991
Oct 21, 2026	6.13	6.32	6.10	6.23	6.23	1.80%	78,514,648
Oct 20, 2026	6.04	6.18	6.02	6.12	6.12	1.49%	60,944,390
Oct 19, 2026	6.01	6.08	5.96	6.03	6.03	-2.27%	69,764,643
Oct 16, 2026	6.20	6.31	5.94	6.17	6.17	0.33%	119,519,100
Oct 15, 2026	6.50	6.57	6.13	6.15	6.15	-9.69%	164,660,931
Oct 14, 2026	7.30	7.31	6.77	6.81	6.81	-7.85%	164,975,009
Oct 13, 2026	7.20	7.58	7.14	7.39	7.39	-1.34%	175,742,758
Oct 12, 2026	7.07	7.57	6.99	7.49	7.49	6.39%	234,687,433
Oct 9, 2026	6.90	7.69	6.85	7.04	7.04	-	221,237,451
Oct 8, 2026	6.97	7.09	6.91	7.04	7.04	2.03%	115,232,541
Sep 30, 2026	6.80	6.97	6.69	6.90	6.90	1.77%	92,413,660
Sep 29, 2026	6.65	6.80	6.64	6.78	6.78	0.44%	72,190,850
Sep 28, 2026	6.66	6.78	6.55	6.75	6.75	1.05%	92,418,571
Sep 24, 2026	6.84	6.87	6.66	6.68	6.68	-3.88%	89,651,844
Sep 23, 2026	6.88	7.10	6.72	6.95	6.95	0.14%	143,754,590
Sep 22, 2026	7.12	7.14	6.92	6.94	6.94	-3.07%	145,011,672
Sep 21, 2026	6.98	7.24	6.94	7.16	7.16	2.58%	198,280,342
Sep 18, 2026	6.96	7.11	6.90	6.98	6.98	1.16%	187,006,626
Sep 17, 2026	7.12	7.21	6.81	6.90	6.90	-1.71%	267,368,011
Sep 16, 2026	6.44	7.02	6.40	7.02	7.02	10.03%	111,017,653
Sep 15, 2026	6.50	6.56	6.38	6.38	6.38	-2.89%	94,896,150
Sep 14, 2026	6.60	6.76	6.48	6.57	6.57	-1.05%	136,861,226
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