ROIV(ROIV)
ROIV
Historical Prices (Last 90 Days)
Latest close Refreshed daily after the closeAbout this data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/1/2026 | $36.35 | $36.79 | $36.14 | $36.23 | 572,424 |
| 9/30/2026 | $36.77 | $36.96 | $36.23 | $36.57 | 5.28M |
| 9/29/2026 | $37.03 | $37.35 | $35.75 | $36.50 | 6.59M |
| 9/28/2026 | $35.65 | $37.24 | $35.28 | $36.98 | 6.97M |
| 9/25/2026 | $35.98 | $36.19 | $35.52 | $35.80 | 6.76M |
| 9/24/2026 | $36.64 | $36.75 | $35.91 | $36.13 | 5.66M |
| 9/23/2026 | $38.00 | $38.47 | $36.78 | $36.82 | 9.27M |
| 9/22/2026 | $38.73 | $39.17 | $38.11 | $38.22 | 6.75M |
| 9/21/2026 | $39.02 | $39.90 | $38.72 | $38.99 | 5.62M |
| 9/18/2026 | $40.11 | $40.71 | $39.72 | $39.77 | 32.20M |
| 9/17/2026 | $40.45 | $40.97 | $39.50 | $39.98 | 7.60M |
| 9/16/2026 | $39.77 | $40.45 | $39.17 | $39.57 | 6.18M |
| 9/15/2026 | $41.14 | $41.14 | $39.22 | $39.50 | 8.10M |
| 9/14/2026 | $40.64 | $41.60 | $40.44 | $41.02 | 7.59M |
| 9/11/2026 | $41.22 | $41.83 | $40.51 | $40.82 | 5.96M |
| 9/10/2026 | $41.27 | $41.41 | $40.22 | $40.94 | 6.54M |
| 9/9/2026 | $41.39 | $42.28 | $41.08 | $41.81 | 11.15M |
| 9/8/2026 | $39.98 | $42.50 | $38.41 | $41.48 | 24.67M |
| 9/4/2026 | $34.20 | $35.15 | $33.88 | $34.93 | 5.24M |
| 9/3/2026 | $34.35 | $34.43 | $33.67 | $34.41 | 6.86M |
| 9/2/2026 | $34.64 | $35.04 | $33.43 | $34.18 | 6.20M |
| 9/1/2026 | $34.64 | $34.95 | $34.26 | $34.52 | 6.91M |
| 8/31/2026 | $34.83 | $35.34 | $34.02 | $34.64 | 39.47M |
| 8/28/2026 | $37.01 | $37.13 | $34.69 | $34.71 | 8.77M |
| 8/27/2026 | $36.85 | $37.81 | $36.50 | $37.58 | 4.92M |
| 8/26/2026 | $36.92 | $36.93 | $36.32 | $36.75 | 5.26M |
| 8/25/2026 | $36.82 | $37.29 | $36.31 | $36.47 | 4.48M |
| 8/24/2026 | $36.22 | $36.57 | $35.71 | $36.36 | 5.12M |
| 8/21/2026 | $37.03 | $37.18 | $36.23 | $36.30 | 6.19M |
| 8/20/2026 | $36.91 | $37.55 | $36.68 | $36.84 | 3.13M |
| 8/19/2026 | $37.83 | $37.97 | $36.75 | $37.40 | 5.81M |
| 8/18/2026 | $35.91 | $37.46 | $35.86 | $37.37 | 6.41M |
| 8/17/2026 | $36.22 | $37.19 | $35.65 | $36.24 | 7.73M |
| 8/14/2026 | $36.14 | $36.49 | $35.87 | $36.20 | 4.53M |
| 8/13/2026 | $36.70 | $36.70 | $35.78 | $36.28 | 6.03M |
| 8/12/2026 | $35.22 | $36.50 | $35.22 | $36.16 | 4.99M |
| 8/11/2026 | $36.00 | $36.00 | $34.56 | $35.25 | 5.84M |
| 8/10/2026 | $36.05 | $36.78 | $35.68 | $35.78 | 7.94M |
| 8/7/2026 | $35.88 | $36.44 | $35.62 | $36.34 | 6.74M |
| 8/6/2026 | $33.11 | $35.37 | $33.11 | $35.12 | 8.25M |
| 8/5/2026 | $34.89 | $35.56 | $34.35 | $34.60 | 5.86M |
| 8/4/2026 | $33.74 | $34.70 | $33.45 | $34.59 | 5.88M |
| 8/3/2026 | $33.23 | $33.43 | $32.47 | $33.32 | 5.99M |
| 7/31/2026 | $34.28 | $34.50 | $33.54 | $33.91 | 5.40M |
| 7/30/2026 | $33.39 | $34.54 | $33.01 | $34.52 | 4.56M |
| 7/29/2026 | $33.85 | $34.30 | $32.83 | $32.87 | 4.82M |
| 7/28/2026 | $34.62 | $34.83 | $33.50 | $33.84 | 4.40M |
| 7/27/2026 | $35.13 | $35.58 | $34.59 | $34.72 | 4.27M |
| 7/24/2026 | $35.23 | $35.59 | $34.80 | $35.01 | 4.04M |
| 7/23/2026 | $34.46 | $35.70 | $34.14 | $35.10 | 4.25M |
| 7/22/2026 | $34.65 | $35.13 | $34.55 | $34.91 | 3.40M |
| 7/21/2026 | $34.14 | $35.24 | $34.02 | $34.96 | 4.73M |
| 7/20/2026 | $34.74 | $35.09 | $33.96 | $34.05 | 6.01M |
| 7/17/2026 | $33.75 | $34.84 | $33.56 | $34.51 | 3.83M |
| 7/16/2026 | $34.54 | $34.74 | $33.68 | $33.93 | 3.99M |
| 7/15/2026 | $34.59 | $35.07 | $34.34 | $34.89 | 2.56M |
| 7/14/2026 | $34.51 | $35.13 | $34.29 | $34.91 | 4.05M |
| 7/13/2026 | $35.34 | $35.62 | $34.38 | $34.51 | 4.77M |
| 7/10/2026 | $36.81 | $37.00 | $35.27 | $35.97 | 6.24M |
| 7/9/2026 | $36.09 | $36.91 | $36.09 | $36.81 | 5.40M |
| 7/8/2026 | $36.15 | $36.63 | $35.41 | $36.09 | 4.27M |
| 7/7/2026 | $35.61 | $36.49 | $35.07 | $36.31 | 6.07M |
| 7/6/2026 | $35.01 | $35.72 | $34.83 | $35.39 | 5.98M |
Explore More
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
