ROL Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 20 2024 | 49.35 | -0.40 | -0.80% | 49.58 | 50.09 | 49.091 | 1,895,597 |
Jun 18 2024 | 49.75 | 0.50 | 1.02% | 49.20 | 49.89 | 48.975 | 1,415,297 |
Jun 17 2024 | 49.25 | 0.75 | 1.55% | 48.54 | 49.56 | 48.13 | 1,379,540 |
Jun 14 2024 | 48.50 | 0.64 | 1.34% | 47.71 | 48.59 | 47.52 | 2,086,925 |
Jun 13 2024 | 47.86 | -0.06 | -0.13% | 47.92 | 48.005 | 47.25 | 775,882 |
Jun 12 2024 | 47.92 | 0.59 | 1.25% | 47.58 | 48.03 | 47.37 | 1,097,758 |
Jun 11 2024 | 47.33 | 0.54 | 1.15% | 46.71 | 47.34 | 46.60 | 1,083,070 |
Jun 10 2024 | 46.79 | 0.22 | 0.47% | 46.48 | 46.835 | 46.22 | 911,930 |
Jun 07 2024 | 46.57 | -0.84 | -1.77% | 47.20 | 47.41 | 46.57 | 1,131,692 |
Jun 06 2024 | 47.41 | -0.04 | -0.08% | 47.43 | 47.59 | 46.80 | 1,361,028 |
Jun 05 2024 | 47.45 | 0.15 | 0.32% | 47.66 | 47.67 | 47.06 | 1,112,793 |
Jun 04 2024 | 47.30 | 1.26 | 2.74% | 45.77 | 47.32 | 45.77 | 1,501,566 |
Jun 03 2024 | 46.04 | 0.35 | 0.77% | 45.67 | 46.23 | 45.49 | 1,440,460 |
May 31 2024 | 45.69 | -0.17 | -0.37% | 45.98 | 46.37 | 45.25 | 3,002,806 |
May 30 2024 | 45.86 | 0.51 | 1.12% | 45.54 | 45.99 | 45.30 | 2,774,059 |
May 29 2024 | 45.35 | -0.81 | -1.75% | 45.83 | 45.92 | 45.00 | 1,219,916 |
May 28 2024 | 46.16 | -0.03 | -0.06% | 46.20 | 46.63 | 45.70 | 1,188,291 |
May 24 2024 | 46.19 | 0.81 | 1.78% | 45.61 | 46.25 | 45.45 | 1,216,333 |
May 23 2024 | 45.38 | -0.73 | -1.58% | 46.11 | 46.26 | 45.24 | 1,093,493 |
May 22 2024 | 46.11 | -0.39 | -0.84% | 46.47 | 46.625 | 46.05 | 1,177,032 |
May 21 2024 | 46.50 | -0.29 | -0.62% | 46.80 | 46.92 | 46.305 | 1,107,291 |
May 20 2024 | 46.79 | 0.66 | 1.43% | 46.26 | 46.795 | 45.80 | 1,317,433 |
May 17 2024 | 46.13 | -0.94 | -2.00% | 46.97 | 47.19 | 46.09 | 1,110,200 |
May 16 2024 | 47.07 | -0.10 | -0.21% | 47.17 | 47.215 | 46.625 | 1,443,554 |
May 15 2024 | 47.17 | 0.25 | 0.53% | 47.04 | 47.405 | 46.94 | 1,411,651 |
May 14 2024 | 46.92 | 0.51 | 1.10% | 46.51 | 47.265 | 46.3564 | 2,172,445 |
May 13 2024 | 46.41 | -0.22 | -0.47% | 46.63 | 46.749 | 46.325 | 860,891 |
May 10 2024 | 46.63 | -0.38 | -0.81% | 47.18 | 47.20 | 46.535 | 1,377,638 |
May 09 2024 | 47.01 | 0.37 | 0.79% | 46.58 | 47.18 | 46.36 | 2,841,454 |
May 08 2024 | 46.64 | -0.56 | -1.19% | 47.34 | 47.69 | 46.60 | 964,752 |
May 07 2024 | 47.20 | 0.10 | 0.21% | 47.33 | 47.615 | 46.975 | 1,487,086 |
May 06 2024 | 47.10 | 0.98 | 2.12% | 46.28 | 47.11 | 46.22 | 1,629,272 |
May 03 2024 | 46.12 | 1.38 | 3.08% | 45.05 | 46.23 | 44.85 | 1,947,296 |
May 02 2024 | 44.74 | 0.06 | 0.13% | 44.68 | 44.96 | 44.37 | 2,119,116 |
May 01 2024 | 44.68 | 0.12 | 0.27% | 44.55 | 45.00 | 44.29 | 2,473,114 |
Apr 30 2024 | 44.56 | -0.21 | -0.47% | 44.49 | 45.33 | 44.29 | 1,463,744 |
Apr 29 2024 | 44.77 | -0.13 | -0.29% | 45.00 | 45.125 | 44.58 | 1,233,173 |
Apr 26 2024 | 44.90 | 0.63 | 1.42% | 44.47 | 45.28 | 44.435 | 1,688,187 |
Apr 25 2024 | 44.27 | 1.40 | 3.27% | 43.60 | 44.75 | 43.18 | 2,448,400 |
Apr 24 2024 | 42.87 | 0.22 | 0.52% | 42.59 | 42.95 | 42.34 | 4,283,530 |
Apr 23 2024 | 42.65 | 0.19 | 0.45% | 42.60 | 42.759 | 42.25 | 2,519,700 |
Apr 22 2024 | 42.46 | -0.05 | -0.12% | 42.79 | 42.89 | 42.29 | 3,352,465 |
Apr 19 2024 | 42.51 | 0.07 | 0.16% | 42.58 | 42.73 | 42.19 | 2,080,577 |
Apr 18 2024 | 42.44 | -0.57 | -1.33% | 42.29 | 42.95 | 41.72 | 2,055,078 |
Apr 17 2024 | 43.01 | -0.30 | -0.69% | 43.42 | 43.508 | 42.81 | 1,425,270 |
Apr 16 2024 | 43.31 | 0.03 | 0.07% | 43.44 | 43.69 | 43.27 | 1,747,490 |
Apr 15 2024 | 43.28 | -1.07 | -2.41% | 44.12 | 44.27 | 43.19 | 1,704,630 |
Apr 12 2024 | 44.35 | -0.29 | -0.65% | 44.45 | 44.64 | 43.92 | 1,821,299 |
Apr 11 2024 | 44.64 | -0.51 | -1.13% | 45.13 | 45.13 | 44.63 | 1,646,211 |
Apr 10 2024 | 45.15 | 0.14 | 0.31% | 44.60 | 45.405 | 44.52 | 1,420,122 |
Apr 09 2024 | 45.01 | -0.06 | -0.13% | 45.21 | 45.40 | 44.74 | 1,578,468 |
Apr 08 2024 | 45.07 | -0.30 | -0.66% | 45.26 | 45.48 | 44.95 | 1,475,111 |
Apr 05 2024 | 45.37 | 0.80 | 1.79% | 44.69 | 45.48 | 44.62 | 1,465,455 |
Apr 04 2024 | 44.57 | -0.90 | -1.98% | 45.66 | 45.66 | 44.5009 | 1,662,542 |
Apr 03 2024 | 45.47 | -0.06 | -0.13% | 45.53 | 45.855 | 45.39 | 1,288,990 |
Apr 02 2024 | 45.53 | -0.19 | -0.42% | 45.63 | 45.96 | 45.465 | 1,663,910 |
Apr 01 2024 | 45.72 | -0.55 | -1.19% | 46.29 | 46.335 | 45.645 | 1,587,561 |
Mar 28 2024 | 46.27 | -0.43 | -0.92% | 46.78 | 46.85 | 46.13 | 1,365,341 |
Mar 27 2024 | 46.70 | 0.86 | 1.88% | 46.19 | 46.82 | 46.13 | 3,807,649 |
Mar 26 2024 | 45.84 | -0.06 | -0.13% | 45.84 | 46.05 | 45.685 | 1,884,126 |
Mar 25 2024 | 45.90 | -0.64 | -1.38% | 46.68 | 46.68 | 45.90 | 1,096,458 |