ROIV(ROIV)
ROIV
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/3/2026 | $34.27 | $34.27 | $32.47 | $32.90 | 516,843 |
| 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 |
| 7/2/2026 | $35.35 | $35.45 | $34.58 | $35.13 | 5.08M |
| 7/1/2026 | $35.75 | $35.84 | $34.58 | $35.03 | 4.37M |
| 6/30/2026 | $34.78 | $35.90 | $34.77 | $35.39 | 6.16M |
| 6/29/2026 | $33.85 | $34.83 | $33.61 | $34.73 | 6.38M |
| 6/26/2026 | $34.06 | $34.45 | $33.72 | $34.07 | 12.41M |
| 6/25/2026 | $34.00 | $34.68 | $33.87 | $34.02 | 9.80M |
| 6/24/2026 | $32.25 | $34.51 | $32.00 | $34.01 | 10.30M |
| 6/23/2026 | $31.05 | $32.80 | $30.70 | $32.21 | 7.37M |
| 6/22/2026 | $31.64 | $31.99 | $31.15 | $31.25 | 6.88M |
| 6/18/2026 | $31.74 | $32.11 | $30.57 | $31.43 | 8.26M |
| 6/17/2026 | $30.54 | $31.52 | $30.50 | $31.20 | 7.85M |
| 6/16/2026 | $30.03 | $30.57 | $29.58 | $30.41 | 3.89M |
| 6/15/2026 | $30.17 | $30.37 | $29.79 | $30.03 | 3.99M |
| 6/12/2026 | $30.00 | $30.62 | $29.87 | $30.04 | 5.31M |
| 6/11/2026 | $28.64 | $29.76 | $28.51 | $29.73 | 4.51M |
| 6/10/2026 | $28.86 | $29.39 | $28.32 | $28.41 | 4.27M |
| 6/9/2026 | $28.92 | $29.31 | $28.31 | $29.05 | 3.49M |
| 6/8/2026 | $28.52 | $28.98 | $28.29 | $28.49 | 6.07M |
| 6/5/2026 | $29.51 | $29.64 | $28.56 | $28.58 | 4.64M |
| 6/4/2026 | $28.87 | $29.64 | $28.71 | $29.53 | 4.24M |
| 6/3/2026 | $28.29 | $28.80 | $28.18 | $28.70 | 3.61M |
| 6/2/2026 | $28.71 | $28.87 | $27.93 | $28.25 | 5.07M |
| 6/1/2026 | $29.16 | $29.59 | $29.07 | $29.09 | 4.12M |
| 5/29/2026 | $30.30 | $30.42 | $29.65 | $29.99 | 7.74M |
| 5/28/2026 | $29.53 | $30.01 | $29.16 | $29.88 | 6.29M |
| 5/27/2026 | $29.47 | $29.62 | $29.03 | $29.58 | 6.70M |
| 5/26/2026 | $29.98 | $30.35 | $29.31 | $29.67 | 7.29M |
| 5/22/2026 | $30.75 | $30.87 | $29.88 | $29.96 | 5.87M |
| 5/21/2026 | $32.13 | $32.71 | $30.78 | $30.88 | 10.11M |
| 5/20/2026 | $29.60 | $32.79 | $29.35 | $32.41 | 17.01M |
| 5/19/2026 | $28.47 | $28.70 | $27.85 | $28.21 | 4.13M |
| 5/18/2026 | $29.30 | $29.44 | $28.18 | $28.55 | 14.72M |
| 5/15/2026 | $29.24 | $29.62 | $28.73 | $29.29 | 7.21M |
| 5/14/2026 | $29.24 | $29.65 | $28.86 | $29.50 | 2.91M |
| 5/13/2026 | $29.31 | $29.47 | $28.90 | $29.22 | 5.70M |
| 5/12/2026 | $29.01 | $29.80 | $28.80 | $29.39 | 8.44M |
| 5/11/2026 | $28.61 | $29.51 | $28.60 | $28.96 | 4.20M |
| 5/8/2026 | $28.36 | $28.90 | $28.17 | $28.56 | 5.60M |
| 5/7/2026 | $28.84 | $28.86 | $27.87 | $28.28 | 3.57M |
| 5/6/2026 | $28.47 | $28.86 | $28.42 | $28.82 | 3.69M |
| 5/5/2026 | $28.64 | $29.00 | $28.06 | $28.32 | 2.65M |