ROIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	22.49	22.55	22.34	22.34	-	-0.09%	47,967
Aug 11, 2025	21.90	22.54	21.54	22.36	22.36	-1.06%	1,226,349
Aug 8, 2025	23.37	23.46	22.40	22.60	22.60	-2.08%	2,058,453
Aug 7, 2025	23.50	23.58	23.02	23.08	23.08	-0.94%	1,660,418
Aug 6, 2025	23.03	23.39	22.85	23.30	23.30	1.26%	2,076,411
Aug 5, 2025	21.41	23.12	21.41	23.01	23.01	6.13%	3,735,928
Aug 4, 2025	21.22	21.86	21.22	21.68	21.68	3.24%	1,619,433
Aug 1, 2025	20.71	21.82	20.67	21.00	21.00	2.44%	3,707,012
Jul 31, 2025	20.56	20.85	20.39	20.50	20.50	0.10%	2,443,846
Jul 30, 2025	20.94	21.24	20.40	20.48	20.48	-2.48%	1,755,522
Jul 29, 2025	20.61	21.01	20.48	21.00	21.00	2.84%	1,189,023
Jul 28, 2025	20.44	20.52	20.17	20.42	20.42	-1.35%	1,247,823
Jul 25, 2025	20.39	20.72	20.15	20.70	20.70	1.12%	1,683,021
Jul 24, 2025	20.66	20.82	20.19	20.47	20.47	-2.15%	901,956
Jul 23, 2025	20.76	21.13	20.72	20.92	20.92	-0.19%	2,463,779
Jul 22, 2025	20.75	21.00	20.57	20.96	20.96	2.59%	3,023,478
Jul 21, 2025	20.25	20.82	20.17	20.43	20.43	3.44%	1,855,968
Jul 18, 2025	20.23	20.25	19.70	19.75	19.75	-1.89%	1,060,586
Jul 17, 2025	19.98	20.25	19.71	20.13	20.13	-1.08%	1,036,362
Jul 16, 2025	20.41	20.52	19.91	20.35	20.35	-0.10%	1,290,488
Jul 15, 2025	20.65	20.65	20.05	20.37	20.37	-0.68%	1,282,380
Jul 14, 2025	20.47	20.79	20.42	20.51	20.51	0.15%	1,612,731
Jul 11, 2025	20.18	20.56	20.04	20.48	20.48	2.71%	1,382,740
Jul 10, 2025	20.10	20.23	19.84	19.94	19.94	0.25%	1,178,492
Jul 9, 2025	19.85	19.97	19.62	19.89	19.89	0.25%	1,524,362
Jul 8, 2025	20.92	20.92	19.68	19.84	19.84	-4.98%	1,783,828
Jul 7, 2025	20.46	20.88	20.17	20.88	20.88	0.53%	1,047,477
Jul 3, 2025	20.32	20.85	20.30	20.77	20.77	0.29%	822,730
Jul 2, 2025	20.63	20.72	20.34	20.71	20.71	1.72%	1,493,620
Jul 1, 2025	20.79	20.93	20.27	20.36	20.36	0.10%	1,668,541
Jun 30, 2025	20.01	20.37	19.89	20.34	20.34	2.37%	1,271,113
Jun 27, 2025	19.96	20.23	19.56	19.87	19.87	-3.50%	2,280,485
Jun 26, 2025	20.51	20.66	20.32	20.59	20.59	0.54%	1,429,559
Jun 25, 2025	20.37	20.71	20.19	20.48	20.48	0.49%	1,400,409
Jun 24, 2025	20.36	20.55	19.84	20.38	20.38	-3.00%	2,025,382
Jun 23, 2025	20.84	21.39	20.74	21.01	21.01	0.86%	2,095,668
Jun 20, 2025	20.74	21.08	20.50	20.83	20.83	-0.48%	2,535,449
Jun 18, 2025	21.10	21.35	20.78	20.93	20.93	-1.09%	1,729,458
Jun 17, 2025	21.36	21.45	21.09	21.16	21.16	-0.56%	1,788,442
Jun 16, 2025	21.30	21.59	20.94	21.28	21.28	-0.84%	2,683,131
Jun 13, 2025	21.50	21.57	21.21	21.46	21.46	1.13%	2,701,555
Jun 12, 2025	21.42	21.56	21.20	21.22	21.22	0.90%	1,617,492
Jun 11, 2025	20.84	21.03	20.68	21.03	21.03	1.15%	2,076,667
Jun 10, 2025	21.17	21.33	20.66	20.79	20.79	-2.21%	1,564,300
Jun 9, 2025	21.21	21.37	20.79	21.26	21.26	0.62%	1,801,901
Jun 6, 2025	21.40	21.44	20.85	21.13	21.13	-1.77%	2,205,379
Jun 5, 2025	21.52	21.79	21.14	21.51	21.51	2.67%	2,831,024
Jun 4, 2025	20.97	21.21	20.86	20.95	20.95	0.05%	1,647,796
Jun 3, 2025	20.68	20.98	20.58	20.94	20.94	-0.29%	2,059,329
Jun 2, 2025	20.60	21.74	20.51	21.00	21.00	4.53%	2,651,652