VIE:ROVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	57.75	57.75	57.60	57.60	-	-0.35%	-
Jun 2, 2026	58.50	58.50	57.80	57.80	57.80	-1.11%	-
Jun 1, 2026	59.30	59.30	58.45	58.45	58.45	-1.85%	-
May 29, 2026	60.20	60.20	59.40	59.55	59.55	-0.50%	-
May 28, 2026	59.85	59.85	59.35	59.85	59.85	-0.91%	-
May 27, 2026	60.70	61.00	60.40	60.40	60.40	-0.33%	-
May 26, 2026	60.00	60.60	60.00	60.60	60.60	0.50%	-
May 25, 2026	59.75	60.30	59.75	60.30	60.30	1.94%	14
May 22, 2026	60.35	60.35	59.15	59.15	59.15	-1.25%	-
May 21, 2026	59.90	59.90	59.60	59.90	59.90	0.42%	-
May 20, 2026	58.15	59.65	58.15	59.65	59.65	2.40%	-
May 19, 2026	58.40	58.60	58.25	58.25	58.25	-0.34%	-
May 18, 2026	58.65	58.65	58.35	58.45	58.45	-0.85%	-
May 15, 2026	59.25	59.25	58.95	58.95	58.95	-1.42%	-
May 14, 2026	60.05	60.15	59.80	59.80	59.80	0.42%	-
May 13, 2026	61.10	61.10	59.55	59.55	59.55	-3.17%	-
May 12, 2026	61.55	62.00	61.50	61.50	61.50	-1.76%	-
May 11, 2026	63.05	63.30	62.60	62.60	62.60	-0.24%	-
May 8, 2026	63.10	63.30	61.85	62.75	62.75	1.37%	-
May 7, 2026	62.45	62.45	61.90	61.90	61.90	-7.89%	-
May 6, 2026	68.95	68.95	67.20	67.20	67.20	-16.37%	126
May 5, 2026	80.00	80.35	79.85	80.35	80.35	1.26%	-
May 4, 2026	79.75	79.75	79.15	79.35	79.35	-0.25%	-
Apr 30, 2026	78.10	79.55	78.10	79.55	79.55	0.76%	-
Apr 29, 2026	79.60	79.60	78.95	78.95	78.95	-0.38%	-
Apr 28, 2026	79.65	79.65	79.05	79.25	79.25	-2.94%	-
Apr 27, 2026	81.40	81.75	81.40	81.65	81.65	0.12%	-
Apr 24, 2026	82.75	82.75	81.05	81.55	81.55	-4.34%	-
Apr 23, 2026	85.35	85.45	85.10	85.25	85.25	-0.47%	-
Apr 22, 2026	85.40	85.85	85.35	85.65	85.65	-0.46%	-
Apr 21, 2026	85.75	86.60	85.75	86.05	86.05	1.06%	-
Apr 20, 2026	84.65	85.15	84.30	85.15	85.15	-	-
Apr 17, 2026	84.35	85.15	84.35	85.15	85.15	1.01%	-
Apr 16, 2026	84.65	84.65	84.00	84.30	84.30	-0.71%	-
Apr 15, 2026	85.35	85.35	84.90	84.90	84.90	0.35%	-
Apr 14, 2026	84.35	84.75	84.35	84.60	84.60	0.89%	-
Apr 13, 2026	82.70	83.85	82.70	83.85	83.85	0.72%	-
Apr 10, 2026	82.85	83.35	82.85	83.25	83.25	1.03%	-
Apr 9, 2026	82.80	82.80	82.40	82.40	82.40	-0.60%	-
Apr 8, 2026	82.75	82.90	82.05	82.90	82.90	1.28%	-
Apr 7, 2026	82.05	82.40	81.85	81.85	81.85	0.06%	-
Apr 2, 2026	82.00	82.45	81.80	81.80	81.80	-0.97%	-
Apr 1, 2026	82.25	82.60	82.20	82.60	82.60	2.55%	-
Mar 31, 2026	79.80	80.55	79.80	80.55	80.55	0.81%	-
Mar 30, 2026	78.55	79.90	78.55	79.90	79.90	1.52%	-
Mar 27, 2026	79.65	79.65	78.50	78.70	78.70	-1.19%	-
Mar 26, 2026	78.85	79.65	78.75	79.65	79.65	0.63%	-
Mar 25, 2026	78.35	79.15	78.35	79.15	79.15	1.41%	-
Mar 24, 2026	78.45	78.45	78.05	78.05	78.05	-1.01%	-
Mar 23, 2026	76.70	78.90	76.40	78.85	78.85	0.38%	-