ROLO.ME(ROLO.ME)
ROLO.ME
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/10/2026 | $0.38 | $0.39 | $0.38 | $0.38 | 36.14M |
| 10/9/2026 | $0.37 | $0.38 | $0.37 | $0.38 | 54.54M |
| 10/8/2026 | $0.38 | $0.39 | $0.37 | $0.37 | 119.15M |
| 10/7/2026 | $0.38 | $0.39 | $0.37 | $0.38 | 314.07M |
| 10/6/2026 | $0.38 | $0.38 | $0.37 | $0.38 | 67.71M |
| 10/5/2026 | $0.37 | $0.38 | $0.37 | $0.38 | 120.33M |
| 10/4/2026 | $0.36 | $0.37 | $0.36 | $0.37 | 10.35M |
| 10/3/2026 | $0.36 | $0.36 | $0.36 | $0.36 | 1.56M |
| 10/2/2026 | $0.36 | $0.37 | $0.36 | $0.36 | 37.88M |
| 10/1/2026 | $0.36 | $0.36 | $0.36 | $0.36 | 38.22M |
| 9/30/2026 | $0.36 | $0.36 | $0.35 | $0.36 | 18.00M |
| 9/29/2026 | $0.36 | $0.36 | $0.35 | $0.36 | 37.49M |
| 9/28/2026 | $0.36 | $0.37 | $0.36 | $0.36 | 68.93M |
| 9/27/2026 | $0.36 | $0.36 | $0.36 | $0.36 | 4.54M |
| 9/26/2026 | $0.36 | $0.36 | $0.36 | $0.36 | 7.89M |
| 9/25/2026 | $0.36 | $0.36 | $0.35 | $0.36 | 15.57M |
| 9/24/2026 | $0.36 | $0.37 | $0.36 | $0.36 | 43.88M |
| 9/23/2026 | $0.36 | $0.37 | $0.36 | $0.36 | 39.62M |
| 9/22/2026 | $0.36 | $0.36 | $0.35 | $0.36 | 34.29M |
| 9/21/2026 | $0.36 | $0.36 | $0.35 | $0.35 | 20.19M |
| 9/20/2026 | $0.36 | $0.36 | $0.35 | $0.36 | 7.51M |
| 9/19/2026 | $0.35 | $0.36 | $0.35 | $0.36 | 3.41M |
| 9/18/2026 | $0.36 | $0.36 | $0.35 | $0.35 | 39.47M |
| 9/17/2026 | $0.35 | $0.36 | $0.34 | $0.36 | 32.40M |
| 9/16/2026 | $0.36 | $0.36 | $0.35 | $0.35 | 43.03M |
| 9/15/2026 | $0.37 | $0.37 | $0.36 | $0.36 | 44.98M |
| 9/14/2026 | $0.36 | $0.38 | $0.36 | $0.37 | 106.88M |
| 9/11/2026 | $0.37 | $0.37 | $0.36 | $0.36 | 55.89M |
| 9/10/2026 | $0.37 | $0.37 | $0.37 | $0.37 | 37.60M |
| 9/9/2026 | $0.37 | $0.37 | $0.36 | $0.37 | 73.87M |
| 9/8/2026 | $0.37 | $0.38 | $0.37 | $0.37 | 73.89M |
| 9/7/2026 | $0.37 | $0.38 | $0.36 | $0.37 | 63.17M |
| 9/6/2026 | $0.38 | $0.38 | $0.37 | $0.37 | 31.86M |
| 9/5/2026 | $0.38 | $0.38 | $0.38 | $0.38 | 7.43M |
| 9/4/2026 | $0.39 | $0.39 | $0.37 | $0.38 | 152.72M |
| 9/3/2026 | $0.36 | $0.39 | $0.36 | $0.39 | 310.04M |
| 9/2/2026 | $0.35 | $0.36 | $0.34 | $0.36 | 122.27M |
| 9/1/2026 | $0.34 | $0.36 | $0.34 | $0.35 | 119.00M |
| 8/31/2026 | $0.33 | $0.34 | $0.33 | $0.34 | 67.89M |
| 8/30/2026 | $0.33 | $0.33 | $0.33 | $0.33 | 6.54M |
| 8/29/2026 | $0.32 | $0.33 | $0.32 | $0.33 | 3.01M |
| 8/28/2026 | $0.32 | $0.34 | $0.32 | $0.32 | 137.37M |
| 8/27/2026 | $0.32 | $0.33 | $0.31 | $0.32 | 135.20M |
| 8/26/2026 | $0.34 | $0.34 | $0.32 | $0.32 | 96.98M |
| 8/25/2026 | $0.33 | $0.34 | $0.33 | $0.34 | 97.01M |
| 8/24/2026 | $0.34 | $0.34 | $0.32 | $0.33 | 80.73M |
| 8/23/2026 | $0.34 | $0.34 | $0.34 | $0.34 | 6.35M |
| 8/22/2026 | $0.35 | $0.35 | $0.34 | $0.34 | 10.40M |
| 8/21/2026 | $0.34 | $0.35 | $0.33 | $0.35 | 171.69M |
| 8/20/2026 | $0.35 | $0.36 | $0.33 | $0.34 | 171.69M |
| 8/19/2026 | $0.34 | $0.36 | $0.34 | $0.35 | 171.88M |
| 8/18/2026 | $0.32 | $0.35 | $0.31 | $0.34 | 245.77M |
| 8/17/2026 | $0.34 | $0.34 | $0.31 | $0.32 | 245.81M |
| 8/14/2026 | $0.34 | $0.35 | $0.32 | $0.34 | 217.43M |
| 8/13/2026 | $0.37 | $0.38 | $0.33 | $0.34 | 288.42M |
| 8/12/2026 | $0.39 | $0.39 | $0.37 | $0.37 | 198.24M |
| 8/11/2026 | $0.38 | $0.39 | $0.37 | $0.39 | 198.44M |
| 8/10/2026 | $0.37 | $0.39 | $0.36 | $0.38 | 347.80M |
| 8/9/2026 | $0.36 | $0.36 | $0.36 | $0.36 | 576,000 |
| 8/8/2026 | $0.35 | $0.36 | $0.35 | $0.36 | 36.83M |
| 8/7/2026 | $0.38 | $0.40 | $0.34 | $0.35 | 373.86M |
| 8/6/2026 | $0.35 | $0.39 | $0.35 | $0.38 | 378.68M |
| 8/5/2026 | $0.34 | $0.36 | $0.34 | $0.35 | 189.26M |
| 8/4/2026 | $0.35 | $0.35 | $0.33 | $0.34 | 180.45M |
| 8/3/2026 | $0.32 | $0.36 | $0.32 | $0.35 | 354.18M |
| 7/31/2026 | $0.31 | $0.32 | $0.29 | $0.31 | 173.17M |
| 7/30/2026 | $0.32 | $0.34 | $0.30 | $0.31 | 335.42M |
| 7/29/2026 | $0.29 | $0.32 | $0.29 | $0.32 | 397.32M |
| 7/28/2026 | $0.28 | $0.30 | $0.28 | $0.29 | 175.96M |
| 7/27/2026 | $0.26 | $0.28 | $0.26 | $0.28 | 130.44M |
| 7/26/2026 | $0.27 | $0.27 | $0.26 | $0.26 | 18.35M |
| 7/25/2026 | $0.26 | $0.27 | $0.26 | $0.26 | 20.89M |
| 7/24/2026 | $0.25 | $0.27 | $0.23 | $0.26 | 217.74M |
| 7/23/2026 | $0.27 | $0.28 | $0.25 | $0.25 | 217.74M |
| 7/22/2026 | $0.26 | $0.28 | $0.24 | $0.27 | 217.79M |
| 7/21/2026 | $0.23 | $0.27 | $0.23 | $0.26 | 317.96M |
| 7/20/2026 | $0.21 | $0.23 | $0.20 | $0.23 | 140.27M |
| 7/19/2026 | $0.20 | $0.21 | $0.20 | $0.21 | 11.39M |
| 7/18/2026 | $0.20 | $0.20 | $0.20 | $0.20 | 15.60M |
| 7/17/2026 | $0.21 | $0.21 | $0.20 | $0.20 | 70.52M |
| 7/16/2026 | $0.22 | $0.22 | $0.21 | $0.21 | 77.82M |
| 7/15/2026 | $0.23 | $0.24 | $0.22 | $0.22 | 104.18M |
| 7/14/2026 | $0.23 | $0.23 | $0.22 | $0.23 | 36.70M |
| 7/13/2026 | $0.23 | $0.23 | $0.23 | $0.23 | 29.55M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
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
