Register for streaming realtime charts, analysis tools, and prices.
ROIC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 12.44 | -0.01 | -0.08% | 12.43 | 12.55 | 12.41 | 725,839 |
| May 09 2024 | 12.45 | 0.04 | 0.32% | 12.44 | 12.52 | 12.36 | 620,263 |
| May 08 2024 | 12.41 | -0.17 | -1.35% | 12.53 | 12.53 | 12.335 | 624,715 |
| May 07 2024 | 12.58 | 0.17 | 1.37% | 12.47 | 12.635 | 12.46 | 783,910 |
| May 06 2024 | 12.41 | 0.03 | 0.24% | 12.45 | 12.50 | 12.305 | 449,855 |
| May 03 2024 | 12.38 | -0.10 | -0.80% | 12.66 | 12.73 | 12.29 | 559,947 |
| May 02 2024 | 12.48 | 0.12 | 0.97% | 12.38 | 12.585 | 12.27 | 554,605 |
| May 01 2024 | 12.36 | 0.09 | 0.73% | 12.23 | 12.52 | 12.16 | 946,480 |
| Apr 30 2024 | 12.27 | -0.05 | -0.41% | 12.22 | 12.435 | 12.22 | 1,242,687 |
| Apr 29 2024 | 12.32 | 0.07 | 0.57% | 12.34 | 12.63 | 12.27 | 1,068,792 |
| Apr 26 2024 | 12.25 | -0.11 | -0.89% | 12.43 | 12.545 | 12.22 | 1,068,767 |
| Apr 25 2024 | 12.36 | -0.04 | -0.32% | 12.24 | 12.39 | 12.16 | 1,001,430 |
| Apr 24 2024 | 12.40 | -0.13 | -1.04% | 12.43 | 12.66 | 12.34 | 1,001,381 |
| Apr 23 2024 | 12.53 | 0.13 | 1.05% | 12.35 | 12.625 | 12.32 | 855,831 |
| Apr 22 2024 | 12.40 | 0.12 | 0.98% | 12.32 | 12.43 | 12.25 | 1,325,999 |
| Apr 19 2024 | 12.28 | 0.19 | 1.57% | 12.07 | 12.34 | 12.01 | 907,033 |
| Apr 18 2024 | 12.09 | 0.11 | 0.92% | 11.99 | 12.44 | 11.93 | 838,810 |
| Apr 17 2024 | 11.98 | -0.11 | -0.91% | 12.09 | 12.39 | 11.965 | 1,047,036 |
| Apr 16 2024 | 12.09 | -0.23 | -1.87% | 12.26 | 12.29 | 12.015 | 781,375 |
| Apr 15 2024 | 12.32 | -0.11 | -0.88% | 12.44 | 12.615 | 12.235 | 1,052,812 |
| Apr 12 2024 | 12.43 | 0.12 | 0.97% | 12.28 | 12.44 | 12.24 | 1,225,154 |
| Apr 11 2024 | 12.31 | -0.09 | -0.73% | 12.49 | 12.49 | 12.26 | 1,506,948 |
| Apr 10 2024 | 12.40 | -0.41 | -3.20% | 12.41 | 12.56 | 12.28 | 2,110,040 |
| Apr 09 2024 | 12.81 | 0.36 | 2.89% | 12.49 | 12.83 | 12.47 | 1,569,670 |
| Apr 08 2024 | 12.45 | 0.19 | 1.55% | 12.35 | 12.46 | 12.30 | 837,860 |
| Apr 05 2024 | 12.26 | -0.09 | -0.73% | 11.88 | 12.35 | 11.88 | 1,835,067 |
| Apr 04 2024 | 12.35 | -0.07 | -0.56% | 12.52 | 12.575 | 12.285 | 567,911 |
| Apr 03 2024 | 12.42 | 0.08 | 0.65% | 12.28 | 12.43 | 12.24 | 623,201 |
| Apr 02 2024 | 12.34 | -0.19 | -1.52% | 12.41 | 12.54 | 12.245 | 977,698 |
| Apr 01 2024 | 12.53 | -0.29 | -2.26% | 12.87 | 12.87 | 12.53 | 688,528 |
| Mar 28 2024 | 12.82 | 0.12 | 0.94% | 12.74 | 12.92 | 12.70 | 938,031 |
| Mar 27 2024 | 12.70 | 0.22 | 1.76% | 12.61 | 12.82 | 12.57 | 1,108,309 |
| Mar 26 2024 | 12.48 | 0.15 | 1.22% | 12.38 | 12.495 | 12.33 | 1,343,979 |
| Mar 25 2024 | 12.33 | -0.14 | -1.12% | 12.50 | 12.59 | 12.305 | 829,173 |
| Mar 22 2024 | 12.47 | -0.38 | -2.96% | 12.90 | 12.93 | 12.45 | 1,048,913 |
| Mar 21 2024 | 12.85 | 0.09 | 0.71% | 12.81 | 12.92 | 12.725 | 1,014,738 |
| Mar 20 2024 | 12.76 | 0.19 | 1.51% | 12.49 | 12.815 | 12.46 | 783,599 |
| Mar 19 2024 | 12.57 | -0.04 | -0.32% | 12.56 | 12.70 | 12.485 | 984,316 |
| Mar 18 2024 | 12.61 | 0.05 | 0.40% | 12.51 | 12.66 | 12.485 | 836,316 |
| Mar 15 2024 | 12.56 | 0.10 | 0.80% | 12.41 | 12.585 | 12.35 | 2,306,407 |
| Mar 14 2024 | 12.46 | -0.49 | -3.78% | 12.72 | 12.785 | 12.305 | 923,746 |
| Mar 13 2024 | 12.95 | 0.01 | 0.08% | 12.91 | 13.055 | 12.90 | 798,362 |
| Mar 12 2024 | 12.94 | -0.13 | -0.99% | 13.02 | 13.03 | 12.86 | 1,468,684 |
| Mar 11 2024 | 13.07 | 0.06 | 0.46% | 12.96 | 13.12 | 12.96 | 1,019,502 |
| Mar 08 2024 | 13.01 | 0.08 | 0.62% | 13.12 | 13.13 | 12.88 | 810,045 |
| Mar 07 2024 | 12.93 | 0.09 | 0.70% | 12.94 | 13.045 | 12.84 | 1,465,309 |
| Mar 06 2024 | 12.84 | -0.09 | -0.70% | 13.00 | 13.02 | 12.79 | 974,426 |
| Mar 05 2024 | 12.93 | -0.16 | -1.22% | 13.07 | 13.145 | 12.93 | 1,081,964 |
| Mar 04 2024 | 13.09 | 0.15 | 1.16% | 12.90 | 13.12 | 12.89 | 838,596 |
| Mar 01 2024 | 12.94 | 0.01 | 0.08% | 12.91 | 12.995 | 12.78 | 790,326 |
| Feb 29 2024 | 12.93 | 0.06 | 0.47% | 13.00 | 13.04 | 12.84 | 1,509,888 |
| Feb 28 2024 | 12.87 | 0.08 | 0.63% | 12.66 | 12.89 | 12.61 | 1,533,669 |
| Feb 27 2024 | 12.79 | 0.01 | 0.08% | 12.91 | 12.98 | 12.75 | 1,845,005 |
| Feb 26 2024 | 12.78 | -0.16 | -1.24% | 12.89 | 12.955 | 12.727 | 1,037,793 |
| Feb 23 2024 | 12.94 | -0.15 | -1.15% | 13.12 | 13.12 | 12.895 | 832,549 |
| Feb 22 2024 | 13.09 | 0.00 | 0.00% | 13.02 | 13.12 | 12.945 | 1,594,029 |
| Feb 21 2024 | 13.09 | 0.32 | 2.51% | 12.71 | 13.105 | 12.70 | 1,846,712 |
| Feb 20 2024 | 12.77 | -0.05 | -0.39% | 12.73 | 12.95 | 12.68 | 2,115,323 |
| Feb 16 2024 | 12.82 | -0.02 | -0.16% | 12.71 | 12.895 | 12.52 | 1,634,320 |
| Feb 15 2024 | 12.84 | -0.07 | -0.54% | 13.13 | 13.79 | 12.67 | 2,887,086 |
| Feb 14 2024 | 12.91 | -0.15 | -1.15% | 13.13 | 13.24 | 12.88 | 1,688,806 |
| Feb 13 2024 | 13.06 | -0.37 | -2.76% | 13.10 | 13.185 | 12.875 | 1,854,562 |
| Feb 12 2024 | 13.43 | -0.01 | -0.07% | 13.49 | 13.60 | 13.40 | 1,724,081 |
