VIE:ROVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	59.30	59.30	59.25	59.25	-	-0.34%	-
Jul 27, 2026	59.15	59.45	58.65	59.45	59.45	0.59%	-
Jul 24, 2026	58.40	59.10	58.20	59.10	59.10	0.68%	-
Jul 23, 2026	57.90	58.70	57.20	58.70	58.70	4.17%	-
Jul 22, 2026	54.55	57.35	54.40	56.35	56.35	3.11%	-
Jul 21, 2026	54.05	54.65	54.05	54.65	54.65	0.92%	-
Jul 20, 2026	53.95	54.55	53.95	54.15	54.15	-0.18%	-
Jul 17, 2026	53.45	54.55	53.45	54.25	54.25	0.93%	-
Jul 16, 2026	53.70	53.85	53.55	53.75	53.75	-0.09%	-
Jul 15, 2026	53.55	53.80	53.15	53.80	53.80	0.56%	-
Jul 14, 2026	53.70	53.70	53.40	53.50	53.50	-1.29%	-
Jul 13, 2026	55.20	55.20	54.20	54.20	54.20	-1.76%	-
Jul 10, 2026	56.55	56.55	55.95	55.95	55.17	-0.53%	-
Jul 9, 2026	56.30	56.50	56.25	56.25	55.47	0.09%	-
Jul 8, 2026	56.30	56.35	56.20	56.20	55.42	-1.75%	-
Jul 7, 2026	57.45	57.65	57.20	57.20	56.41	-	-
Jul 6, 2026	57.00	57.35	57.00	57.20	56.41	0.70%	-
Jul 3, 2026	57.50	57.50	56.45	56.80	56.01	-1.30%	-
Jul 2, 2026	57.50	57.60	57.50	57.55	56.75	0.09%	-
Jul 1, 2026	57.85	57.90	57.50	57.50	56.70	-0.69%	-
Jun 30, 2026	58.60	58.60	57.90	57.90	57.10	-1.36%	-
Jun 29, 2026	58.90	58.90	58.50	58.70	57.88	0.34%	-
Jun 26, 2026	58.85	58.85	57.95	58.50	57.69	-1.02%	-
Jun 25, 2026	59.10	59.35	58.95	59.10	58.28	-0.84%	-
Jun 24, 2026	59.25	59.60	59.10	59.60	58.77	0.68%	-
Jun 23, 2026	58.35	59.20	58.35	59.20	58.38	1.20%	-
Jun 22, 2026	58.10	58.50	57.70	58.50	57.69	0.43%	-
Jun 19, 2026	58.35	58.35	58.15	58.25	57.44	-0.09%	-
Jun 18, 2026	58.85	58.85	58.30	58.30	57.49	-0.77%	-
Jun 17, 2026	58.35	58.75	58.10	58.75	57.93	0.60%	-
Jun 16, 2026	58.25	58.45	58.10	58.40	57.59	-0.17%	-
Jun 15, 2026	59.30	59.30	58.50	58.50	57.69	-0.09%	-
Jun 12, 2026	58.40	58.90	58.40	58.55	57.74	0.69%	-
Jun 11, 2026	58.05	58.35	58.05	58.15	57.34	-0.51%	-
Jun 10, 2026	58.00	58.45	58.00	58.45	57.64	1.12%	-
Jun 9, 2026	58.50	58.60	57.80	57.80	57.00	-1.87%	-
Jun 8, 2026	58.20	58.90	58.20	58.90	58.08	-0.17%	-
Jun 5, 2026	59.20	59.50	59.00	59.00	58.18	-0.25%	-
Jun 4, 2026	57.95	59.15	57.95	59.15	58.33	2.69%	-
Jun 3, 2026	57.75	57.75	57.40	57.60	56.80	-0.35%	-
Jun 2, 2026	58.50	58.50	57.80	57.80	57.00	-1.11%	-
Jun 1, 2026	59.30	59.30	58.45	58.45	57.64	-1.85%	-
May 29, 2026	60.20	60.20	59.40	59.55	58.72	-0.50%	-
May 28, 2026	59.85	59.85	59.35	59.85	59.02	-0.91%	-
May 27, 2026	60.70	61.00	60.40	60.40	59.56	-0.33%	-
May 26, 2026	60.00	60.60	60.00	60.60	59.76	0.50%	-
May 25, 2026	59.75	60.30	59.75	60.30	59.46	1.94%	14
May 22, 2026	60.35	60.35	59.15	59.15	58.33	-1.25%	-
May 21, 2026	59.90	59.90	59.60	59.90	59.07	0.42%	-
May 20, 2026	58.15	59.65	58.15	59.65	58.82	2.40%	-