Roivant Sciences Ltd.ROIVNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $21.57 | $22.49 | $20.98 | $21.94 | 8.93M |
| 1/30/2026 | $21.84 | $22.01 | $21.51 | $21.62 | 3.46M |
| 1/29/2026 | $21.89 | $22.18 | $21.81 | $22.02 | 3.92M |
| 1/28/2026 | $22.45 | $22.45 | $21.86 | $21.91 | 4.09M |
| 1/27/2026 | $22.73 | $23.11 | $22.47 | $22.53 | 3.48M |
| 1/26/2026 | $22.28 | $22.96 | $22.28 | $22.73 | 5.18M |
| 1/23/2026 | $22.97 | $23.42 | $22.54 | $22.58 | 6.02M |
| 1/22/2026 | $23.02 | $23.05 | $22.50 | $22.97 | 3.21M |
| 1/21/2026 | $22.93 | $23.20 | $22.84 | $22.98 | 4.92M |
| 1/20/2026 | $22.73 | $22.99 | $22.41 | $22.98 | 4.19M |
| 1/16/2026 | $22.80 | $23.20 | $22.15 | $23.13 | 8.17M |
| 1/15/2026 | $23.76 | $23.91 | $23.29 | $23.30 | 6.32M |
| 1/14/2026 | $23.44 | $23.83 | $23.26 | $23.81 | 5.81M |
| 1/13/2026 | $22.17 | $23.57 | $22.14 | $23.44 | 11.82M |
| 1/12/2026 | $22.05 | $22.28 | $21.57 | $22.16 | 4.94M |
| 1/9/2026 | $22.06 | $22.53 | $21.92 | $21.98 | 5.26M |
| 1/8/2026 | $21.75 | $22.00 | $21.32 | $21.78 | 6.90M |
| 1/7/2026 | $21.81 | $22.14 | $21.15 | $21.98 | 7.52M |
| 1/6/2026 | $21.47 | $21.88 | $21.40 | $21.61 | 6.11M |
| 1/5/2026 | $21.87 | $21.99 | $20.78 | $21.30 | 6.36M |
| 1/2/2026 | $21.71 | $22.21 | $21.50 | $21.93 | 6.89M |
| 12/31/2025 | $21.63 | $21.74 | $21.50 | $21.70 | 5.65M |
| 12/30/2025 | $21.65 | $21.84 | $21.36 | $21.63 | 4.23M |
| 12/29/2025 | $22.25 | $22.25 | $21.64 | $21.70 | 5.27M |
| 12/26/2025 | $22.31 | $22.41 | $22.08 | $22.23 | 4.32M |
| 12/24/2025 | $22.62 | $22.72 | $22.42 | $22.50 | 3.72M |
| 12/23/2025 | $22.64 | $22.64 | $22.16 | $22.45 | 7.28M |
| 12/22/2025 | $22.20 | $22.76 | $22.11 | $22.68 | 7.65M |
| 12/19/2025 | $21.83 | $22.58 | $21.73 | $22.41 | 14.91M |
| 12/18/2025 | $22.61 | $22.74 | $21.68 | $21.79 | 8.17M |
| 12/17/2025 | $23.00 | $23.47 | $22.68 | $22.70 | 12.37M |
| 12/16/2025 | $21.85 | $23.23 | $21.80 | $22.94 | 15.07M |
| 12/15/2025 | $22.20 | $22.56 | $21.60 | $21.90 | 13.20M |
| 12/12/2025 | $21.77 | $22.45 | $21.39 | $22.10 | 12.39M |
| 12/11/2025 | $20.25 | $22.05 | $20.25 | $21.34 | 17.66M |
| 12/10/2025 | $20.42 | $20.56 | $20.14 | $20.24 | 4.84M |
| 12/9/2025 | $20.89 | $21.18 | $20.39 | $20.43 | 4.45M |
| 12/8/2025 | $21.02 | $21.48 | $20.97 | $20.99 | 5.83M |
| 12/5/2025 | $21.19 | $21.33 | $20.84 | $20.97 | 5.10M |
| 12/4/2025 | $20.70 | $21.33 | $20.53 | $21.18 | 6.80M |
| 12/3/2025 | $20.21 | $20.91 | $20.15 | $20.70 | 5.82M |
| 12/2/2025 | $20.27 | $20.40 | $19.96 | $20.10 | 5.04M |
| 12/1/2025 | $20.68 | $20.81 | $20.11 | $20.22 | 7.99M |
| 11/28/2025 | $20.84 | $20.96 | $20.70 | $20.81 | 2.35M |
| 11/26/2025 | $20.92 | $20.99 | $20.72 | $20.87 | 4.85M |
| 11/25/2025 | $20.36 | $20.90 | $20.30 | $20.86 | 7.68M |
| 11/24/2025 | $20.17 | $20.47 | $20.14 | $20.30 | 6.38M |
| 11/21/2025 | $20.26 | $20.46 | $19.99 | $20.22 | 4.21M |
| 11/20/2025 | $20.61 | $20.87 | $20.13 | $20.27 | 8.92M |
| 11/19/2025 | $20.52 | $20.99 | $20.07 | $20.34 | 6.93M |
| 11/18/2025 | $20.44 | $20.71 | $20.10 | $20.52 | 4.62M |
| 11/17/2025 | $20.28 | $20.72 | $20.08 | $20.56 | 6.30M |
| 11/14/2025 | $20.00 | $21.17 | $19.98 | $20.29 | 8.30M |
| 11/13/2025 | $21.07 | $21.23 | $20.54 | $20.56 | 8.08M |
| 11/12/2025 | $20.94 | $21.33 | $20.83 | $21.32 | 7.77M |
| 11/11/2025 | $21.27 | $21.27 | $20.49 | $20.90 | 10.04M |
| 11/10/2025 | $20.16 | $21.35 | $19.79 | $21.17 | 12.42M |
| 11/7/2025 | $20.40 | $20.77 | $19.96 | $20.62 | 9.42M |
| 11/6/2025 | $20.10 | $20.69 | $20.03 | $20.57 | 10.85M |
| 11/5/2025 | $19.83 | $20.30 | $19.61 | $20.23 | 9.90M |