Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
ROO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 04 2024 | 117.80 | 4.80 | 4.25% | 112.40 | 119.10 | 112.40 | 2,565,302 |
| Mar 01 2024 | 113.00 | 3.20 | 2.91% | 112.00 | 113.60 | 109.50 | 1,502,611 |
| Feb 29 2024 | 109.80 | -1.80 | -1.61% | 110.00 | 113.00 | 109.80 | 2,657,640 |
| Feb 28 2024 | 111.60 | -1.80 | -1.59% | 111.00 | 113.40 | 110.50 | 1,213,788 |
| Feb 27 2024 | 113.40 | 1.70 | 1.52% | 110.00 | 113.40 | 110.00 | 1,419,858 |
| Feb 26 2024 | 111.70 | -3.00 | -2.62% | 112.50 | 114.00 | 108.00 | 2,875,691 |
| Feb 23 2024 | 114.70 | -1.10 | -0.95% | 115.70 | 116.00 | 114.20 | 551,832 |
| Feb 22 2024 | 115.80 | 0.20 | 0.17% | 115.00 | 116.50 | 114.70 | 1,198,188 |
| Feb 21 2024 | 115.60 | -1.10 | -0.94% | 117.10 | 117.10 | 114.30 | 547,975 |
| Feb 20 2024 | 116.70 | -2.40 | -2.02% | 119.00 | 119.10 | 115.70 | 844,409 |
| Feb 19 2024 | 119.10 | 2.10 | 1.79% | 116.00 | 119.10 | 115.70 | 889,566 |
| Feb 16 2024 | 117.00 | -2.70 | -2.26% | 116.40 | 120.50 | 116.40 | 1,748,918 |
| Feb 15 2024 | 119.70 | -0.70 | -0.58% | 120.20 | 121.90 | 118.60 | 893,657 |
| Feb 14 2024 | 120.40 | 2.40 | 2.03% | 117.00 | 122.10 | 117.00 | 1,137,191 |
| Feb 13 2024 | 118.00 | -2.90 | -2.40% | 123.10 | 123.10 | 115.50 | 1,615,676 |
| Feb 12 2024 | 120.90 | 1.40 | 1.17% | 122.40 | 123.40 | 120.90 | 1,210,966 |
| Feb 09 2024 | 119.50 | 0.50 | 0.42% | 118.00 | 122.00 | 118.00 | 1,152,588 |
| Feb 08 2024 | 119.00 | 1.30 | 1.10% | 117.00 | 121.00 | 117.00 | 941,810 |
| Feb 07 2024 | 117.70 | -2.80 | -2.32% | 118.60 | 122.80 | 116.50 | 2,236,319 |
| Feb 06 2024 | 120.50 | 1.30 | 1.09% | 119.20 | 120.80 | 116.60 | 925,492 |
| Feb 05 2024 | 119.20 | 2.20 | 1.88% | 117.20 | 120.50 | 116.60 | 7,045,037 |
| Feb 02 2024 | 117.00 | 1.10 | 0.95% | 116.50 | 119.30 | 115.50 | 2,032,989 |
| Feb 01 2024 | 115.90 | -1.60 | -1.36% | 116.50 | 121.30 | 115.90 | 2,935,525 |
| Jan 31 2024 | 117.50 | -0.60 | -0.51% | 117.50 | 119.70 | 117.30 | 4,351,066 |
| Jan 30 2024 | 118.10 | -3.80 | -3.12% | 115.40 | 120.00 | 115.00 | 14,278,306 |
| Jan 29 2024 | 121.90 | -0.20 | -0.16% | 125.00 | 125.00 | 120.80 | 407,342 |
