Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ROO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 136.90 | -0.50 | -0.36% | 140.00 | 140.00 | 136.80 | 6,878,326 |
| May 30 2024 | 137.40 | -0.40 | -0.29% | 136.00 | 141.40 | 136.00 | 2,478,017 |
| May 29 2024 | 137.80 | -9.10 | -6.19% | 145.00 | 147.10 | 134.50 | 9,481,767 |
| May 28 2024 | 146.90 | 1.30 | 0.89% | 146.80 | 156.00 | 144.10 | 8,166,639 |
| May 24 2024 | 145.60 | -4.40 | -2.93% | 149.30 | 150.70 | 142.70 | 3,787,891 |
| May 23 2024 | 150.00 | 5.50 | 3.81% | 144.00 | 153.00 | 142.70 | 3,216,436 |
| May 22 2024 | 144.50 | 2.20 | 1.55% | 139.00 | 147.70 | 139.00 | 2,784,611 |
| May 21 2024 | 142.30 | 1.70 | 1.21% | 140.00 | 142.70 | 138.90 | 1,440,423 |
| May 20 2024 | 140.60 | -0.60 | -0.42% | 141.50 | 141.50 | 138.20 | 973,971 |
| May 17 2024 | 141.20 | 1.40 | 1.00% | 138.40 | 141.70 | 137.20 | 1,306,377 |
| May 16 2024 | 139.80 | 2.40 | 1.75% | 137.60 | 141.80 | 137.50 | 1,251,071 |
| May 15 2024 | 137.40 | 1.30 | 0.96% | 134.00 | 137.80 | 134.00 | 2,400,116 |
| May 14 2024 | 136.10 | 2.80 | 2.10% | 134.50 | 138.50 | 134.00 | 2,032,069 |
| May 13 2024 | 133.30 | 2.00 | 1.52% | 128.30 | 134.90 | 128.30 | 1,886,660 |
| May 10 2024 | 131.30 | 4.70 | 3.71% | 126.40 | 131.60 | 125.10 | 1,560,231 |
| May 09 2024 | 126.60 | 0.80 | 0.64% | 125.50 | 128.10 | 124.70 | 1,886,202 |
| May 08 2024 | 125.80 | -2.80 | -2.18% | 128.60 | 128.60 | 125.30 | 1,436,922 |
| May 07 2024 | 128.60 | -1.40 | -1.08% | 130.60 | 131.20 | 128.60 | 4,138,458 |
| May 03 2024 | 130.00 | -1.90 | -1.44% | 129.20 | 133.40 | 129.00 | 1,672,953 |
| May 02 2024 | 131.90 | 1.30 | 1.00% | 130.50 | 132.70 | 129.70 | 1,784,837 |
| May 01 2024 | 130.60 | -3.20 | -2.39% | 132.00 | 134.30 | 130.60 | 2,719,366 |
| Apr 30 2024 | 133.80 | -0.50 | -0.37% | 134.00 | 135.00 | 132.20 | 2,339,020 |
| Apr 29 2024 | 134.30 | 2.00 | 1.51% | 128.70 | 134.80 | 128.70 | 1,903,390 |
| Apr 26 2024 | 132.30 | 2.30 | 1.77% | 132.00 | 132.30 | 128.20 | 2,051,125 |
| Apr 25 2024 | 130.00 | -0.30 | -0.23% | 128.90 | 132.40 | 128.40 | 3,256,331 |
| Apr 24 2024 | 130.30 | 0.30 | 0.23% | 132.00 | 132.00 | 128.80 | 1,203,080 |
| Apr 23 2024 | 130.00 | 3.70 | 2.93% | 125.40 | 130.40 | 125.40 | 2,442,732 |
| Apr 22 2024 | 126.30 | -0.70 | -0.55% | 123.90 | 129.40 | 123.80 | 1,907,656 |
| Apr 19 2024 | 127.00 | 0.40 | 0.32% | 131.00 | 131.00 | 125.00 | 2,389,952 |
| Apr 18 2024 | 126.60 | 5.40 | 4.46% | 124.50 | 130.50 | 121.90 | 5,720,056 |
| Apr 17 2024 | 121.20 | -3.90 | -3.12% | 125.40 | 126.20 | 120.50 | 4,361,633 |
| Apr 16 2024 | 125.10 | -5.10 | -3.92% | 129.10 | 129.80 | 124.40 | 2,924,197 |
| Apr 15 2024 | 130.20 | 1.00 | 0.77% | 129.90 | 133.00 | 129.20 | 3,851,667 |
| Apr 12 2024 | 129.20 | 0.50 | 0.39% | 131.70 | 132.50 | 129.10 | 2,321,403 |
| Apr 11 2024 | 128.70 | -1.30 | -1.00% | 129.00 | 130.80 | 128.30 | 2,063,685 |
| Apr 10 2024 | 130.00 | 0.00 | 0.00% | 129.60 | 131.60 | 128.20 | 2,799,090 |
| Apr 09 2024 | 130.00 | -1.00 | -0.76% | 131.40 | 132.40 | 129.90 | 2,345,974 |
| Apr 08 2024 | 131.00 | 1.90 | 1.47% | 132.80 | 133.40 | 129.90 | 1,656,855 |
| Apr 05 2024 | 129.10 | -0.90 | -0.69% | 128.40 | 130.20 | 128.00 | 3,265,082 |
| Apr 04 2024 | 130.00 | 4.60 | 3.67% | 123.30 | 130.00 | 123.30 | 4,409,449 |
| Apr 03 2024 | 125.40 | 4.60 | 3.81% | 120.00 | 125.60 | 120.00 | 2,309,727 |
| Apr 02 2024 | 120.80 | 2.50 | 2.11% | 118.20 | 122.30 | 117.80 | 2,742,801 |
| Mar 28 2024 | 118.30 | 1.80 | 1.55% | 118.00 | 118.80 | 115.40 | 1,584,517 |
| Mar 27 2024 | 116.50 | 0.70 | 0.60% | 114.90 | 116.50 | 113.60 | 880,376 |
| Mar 26 2024 | 115.80 | 0.00 | 0.00% | 116.00 | 116.90 | 115.30 | 889,206 |
| Mar 25 2024 | 115.80 | -0.40 | -0.34% | 113.60 | 116.70 | 113.50 | 828,736 |
| Mar 22 2024 | 116.20 | -0.90 | -0.77% | 116.80 | 118.00 | 114.50 | 1,327,760 |
| Mar 21 2024 | 117.10 | -0.60 | -0.51% | 118.70 | 120.50 | 116.20 | 1,080,349 |
| Mar 20 2024 | 117.70 | 2.70 | 2.35% | 114.10 | 118.50 | 113.20 | 1,479,424 |
| Mar 19 2024 | 115.00 | 1.00 | 0.88% | 115.00 | 117.10 | 112.50 | 1,746,804 |
| Mar 18 2024 | 114.00 | -3.90 | -3.31% | 116.10 | 118.90 | 112.10 | 1,793,835 |
| Mar 15 2024 | 117.90 | 0.70 | 0.60% | 118.60 | 120.60 | 116.80 | 5,355,934 |
| Mar 14 2024 | 117.20 | 2.70 | 2.36% | 117.60 | 120.00 | 110.30 | 2,387,790 |
| Mar 13 2024 | 114.50 | -2.00 | -1.72% | 116.00 | 117.00 | 113.00 | 1,944,470 |
| Mar 12 2024 | 116.50 | 2.70 | 2.37% | 114.60 | 116.70 | 113.40 | 1,296,074 |
| Mar 11 2024 | 113.80 | -1.20 | -1.04% | 114.20 | 117.00 | 113.10 | 2,290,610 |
| Mar 08 2024 | 115.00 | -1.90 | -1.63% | 115.00 | 116.00 | 114.40 | 1,246,573 |
| Mar 07 2024 | 116.90 | -0.60 | -0.51% | 115.90 | 118.80 | 115.70 | 1,281,590 |
| Mar 06 2024 | 117.50 | 2.80 | 2.44% | 114.00 | 119.00 | 114.00 | 1,324,416 |
| Mar 05 2024 | 114.70 | -3.10 | -2.63% | 116.00 | 118.40 | 114.20 | 3,099,378 |
