Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ROO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 133.20 | 2.60 | 1.99% | 128.00 | 140.10 | 128.00 | 6,131,030 |
| Jul 25 2024 | 130.60 | 1.00 | 0.77% | 130.00 | 132.80 | 128.50 | 1,737,938 |
| Jul 24 2024 | 129.60 | 2.50 | 1.97% | 128.50 | 130.80 | 126.60 | 2,453,520 |
| Jul 23 2024 | 127.10 | 0.50 | 0.39% | 127.40 | 129.10 | 125.80 | 1,047,846 |
| Jul 22 2024 | 126.60 | 0.10 | 0.08% | 126.30 | 127.40 | 126.20 | 934,091 |
| Jul 19 2024 | 126.50 | -2.40 | -1.86% | 129.00 | 129.00 | 126.40 | 664,070 |
| Jul 18 2024 | 128.90 | -1.10 | -0.85% | 131.70 | 132.60 | 128.90 | 1,385,023 |
| Jul 17 2024 | 130.00 | 0.80 | 0.62% | 129.60 | 131.10 | 127.80 | 9,271,087 |
| Jul 16 2024 | 129.20 | -0.10 | -0.08% | 127.80 | 132.90 | 127.80 | 2,112,104 |
| Jul 15 2024 | 129.30 | -2.10 | -1.60% | 131.50 | 133.30 | 128.90 | 1,228,211 |
| Jul 12 2024 | 131.40 | 1.60 | 1.23% | 130.00 | 131.40 | 129.40 | 1,574,413 |
| Jul 11 2024 | 129.80 | 2.50 | 1.96% | 128.10 | 130.00 | 127.50 | 2,247,529 |
| Jul 10 2024 | 127.30 | 2.10 | 1.68% | 122.20 | 128.70 | 122.20 | 1,066,718 |
| Jul 09 2024 | 125.20 | -3.20 | -2.49% | 128.10 | 128.90 | 124.60 | 1,927,169 |
| Jul 08 2024 | 128.40 | -3.10 | -2.36% | 130.80 | 131.30 | 127.80 | 1,200,911 |
| Jul 05 2024 | 131.50 | -0.80 | -0.60% | 131.00 | 134.40 | 130.00 | 2,067,810 |
| Jul 04 2024 | 132.30 | 2.50 | 1.93% | 127.40 | 132.30 | 127.40 | 900,825 |
| Jul 03 2024 | 129.80 | 0.80 | 0.62% | 129.80 | 130.10 | 128.70 | 5,314,249 |
| Jul 02 2024 | 129.00 | -2.40 | -1.83% | 131.40 | 131.60 | 128.50 | 4,150,735 |
| Jul 01 2024 | 131.40 | 0.50 | 0.38% | 131.00 | 132.30 | 129.30 | 4,625,079 |
| Jun 28 2024 | 130.90 | 1.30 | 1.00% | 128.00 | 131.90 | 128.00 | 5,210,463 |
| Jun 27 2024 | 129.60 | 0.60 | 0.47% | 128.00 | 131.70 | 127.70 | 3,346,643 |
| Jun 26 2024 | 129.00 | 1.50 | 1.18% | 132.00 | 135.10 | 128.70 | 8,510,714 |
| Jun 25 2024 | 127.50 | -2.30 | -1.77% | 128.00 | 129.80 | 126.80 | 2,845,058 |
| Jun 24 2024 | 129.80 | 1.20 | 0.93% | 127.50 | 129.80 | 127.00 | 844,983 |
| Jun 21 2024 | 128.60 | -1.00 | -0.77% | 129.60 | 129.90 | 126.50 | 6,058,261 |
| Jun 20 2024 | 129.60 | -2.50 | -1.89% | 130.30 | 132.10 | 128.00 | 1,323,705 |
| Jun 19 2024 | 132.10 | -1.70 | -1.27% | 133.20 | 133.70 | 131.00 | 646,503 |
| Jun 18 2024 | 133.80 | -1.20 | -0.89% | 132.00 | 135.30 | 132.00 | 1,194,228 |
| Jun 17 2024 | 135.00 | 2.70 | 2.04% | 132.50 | 135.00 | 128.10 | 1,616,478 |
| Jun 14 2024 | 132.30 | -0.90 | -0.68% | 133.50 | 133.50 | 130.20 | 1,268,937 |
| Jun 13 2024 | 133.20 | -5.10 | -3.69% | 135.90 | 137.60 | 133.20 | 2,754,556 |
| Jun 12 2024 | 138.30 | 2.10 | 1.54% | 135.90 | 140.10 | 134.50 | 2,291,947 |
| Jun 11 2024 | 136.20 | 0.70 | 0.52% | 137.80 | 143.60 | 132.90 | 8,648,589 |
| Jun 10 2024 | 135.50 | 2.20 | 1.65% | 134.00 | 135.80 | 132.10 | 1,329,314 |
| Jun 07 2024 | 133.30 | 1.00 | 0.76% | 132.80 | 133.30 | 131.40 | 2,250,587 |
| Jun 06 2024 | 132.30 | -2.20 | -1.64% | 135.00 | 135.00 | 131.50 | 1,554,434 |
| Jun 05 2024 | 134.50 | -2.70 | -1.97% | 133.70 | 136.60 | 133.00 | 3,844,898 |
| Jun 04 2024 | 137.20 | 0.70 | 0.51% | 137.60 | 138.60 | 136.30 | 1,426,713 |
| Jun 03 2024 | 136.50 | -0.40 | -0.29% | 134.80 | 138.20 | 134.80 | 1,357,258 |
| 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 |
