Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ROOF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 66.60 | 0.20 | 0.30% | 66.60 | 68.00 | 66.60 | 84,726 |
| May 17 2024 | 66.40 | -0.40 | -0.60% | 67.40 | 67.40 | 66.40 | 139,209 |
| May 16 2024 | 66.80 | -0.80 | -1.18% | 69.40 | 69.40 | 66.80 | 268,481 |
| May 15 2024 | 67.60 | 0.40 | 0.60% | 69.00 | 69.00 | 67.00 | 270,471 |
| May 14 2024 | 67.20 | 0.40 | 0.60% | 67.20 | 69.20 | 67.20 | 2,732,893 |
| May 13 2024 | 66.80 | -0.20 | -0.30% | 68.00 | 69.20 | 66.80 | 329,985 |
| May 10 2024 | 67.00 | -0.80 | -1.18% | 68.80 | 68.80 | 66.80 | 133,387 |
| May 09 2024 | 67.80 | 0.80 | 1.19% | 66.60 | 68.00 | 66.60 | 101,131 |
| May 08 2024 | 67.00 | -1.00 | -1.47% | 68.20 | 69.80 | 66.40 | 232,840 |
| May 07 2024 | 68.00 | -1.60 | -2.30% | 70.20 | 70.20 | 68.00 | 131,038 |
| May 03 2024 | 69.60 | -1.20 | -1.69% | 70.80 | 73.60 | 69.60 | 117,533 |
| May 02 2024 | 70.80 | -1.20 | -1.67% | 72.00 | 73.60 | 70.80 | 208,397 |
| May 01 2024 | 72.00 | 0.00 | 0.00% | 72.00 | 72.00 | 72.00 | 25,348 |
| Apr 30 2024 | 72.00 | -0.40 | -0.55% | 73.80 | 73.80 | 72.00 | 67,489 |
| Apr 29 2024 | 72.40 | -1.60 | -2.16% | 74.80 | 74.80 | 72.40 | 213,512 |
| Apr 26 2024 | 74.00 | 0.80 | 1.09% | 73.20 | 74.80 | 72.40 | 179,212 |
| Apr 25 2024 | 73.20 | -1.00 | -1.35% | 74.40 | 76.00 | 73.20 | 232,195 |
| Apr 24 2024 | 74.20 | -1.00 | -1.33% | 74.60 | 75.40 | 74.20 | 275,693 |
| Apr 23 2024 | 75.20 | -0.60 | -0.79% | 75.20 | 77.00 | 75.20 | 49,592 |
| Apr 22 2024 | 75.80 | -0.20 | -0.26% | 75.20 | 75.80 | 75.20 | 116,502 |
| Apr 19 2024 | 76.00 | 0.00 | 0.00% | 77.00 | 77.00 | 76.00 | 87,052 |
| Apr 18 2024 | 76.00 | 0.20 | 0.26% | 77.00 | 77.00 | 76.00 | 57,822 |
| Apr 17 2024 | 75.80 | 0.40 | 0.53% | 74.80 | 77.00 | 74.80 | 35,041 |
| Apr 16 2024 | 75.40 | -0.90 | -1.18% | 74.80 | 76.80 | 74.80 | 80,716 |
| Apr 15 2024 | 76.30 | 0.30 | 0.39% | 76.30 | 76.30 | 76.30 | 96,539 |
| Apr 12 2024 | 76.00 | 0.10 | 0.13% | 76.80 | 77.00 | 76.00 | 253,075 |
| Apr 11 2024 | 75.90 | 0.20 | 0.26% | 76.40 | 76.40 | 75.90 | 355,123 |
| Apr 10 2024 | 75.70 | 0.60 | 0.80% | 76.00 | 76.40 | 75.70 | 36,256 |
| Apr 09 2024 | 75.10 | 0.10 | 0.13% | 75.10 | 75.10 | 75.10 | 132,703 |
| Apr 08 2024 | 75.00 | 0.00 | 0.00% | 76.20 | 76.40 | 75.00 | 87,360 |
| Apr 05 2024 | 75.00 | 1.00 | 1.35% | 74.40 | 76.40 | 74.40 | 223,740 |
| Apr 04 2024 | 74.00 | 1.20 | 1.65% | 74.40 | 74.40 | 72.80 | 80,787 |
| Apr 03 2024 | 72.80 | -0.20 | -0.27% | 74.60 | 74.60 | 72.80 | 59,392 |
| Apr 02 2024 | 73.00 | -1.60 | -2.14% | 74.40 | 74.40 | 73.00 | 161,399 |
| Mar 28 2024 | 74.60 | 1.50 | 2.05% | 74.40 | 75.00 | 74.40 | 93,719 |
| Mar 27 2024 | 73.10 | 0.60 | 0.83% | 73.60 | 73.60 | 72.20 | 155,597 |
| Mar 26 2024 | 72.50 | 1.50 | 2.11% | 72.40 | 73.20 | 71.40 | 182,850 |
| Mar 25 2024 | 71.00 | -0.80 | -1.11% | 71.00 | 72.40 | 70.80 | 107,416 |
| Mar 22 2024 | 71.80 | -0.80 | -1.10% | 71.00 | 71.80 | 70.60 | 539,310 |
| Mar 21 2024 | 72.60 | 0.20 | 0.28% | 72.60 | 72.60 | 72.60 | 129,432 |
| Mar 20 2024 | 72.40 | 0.40 | 0.56% | 71.00 | 72.40 | 71.00 | 463,551 |
| Mar 19 2024 | 72.00 | 1.00 | 1.41% | 72.00 | 72.00 | 72.00 | 68,944 |
| Mar 18 2024 | 71.00 | -1.00 | -1.39% | 71.20 | 71.20 | 71.00 | 181,714 |
| Mar 15 2024 | 72.00 | 0.20 | 0.28% | 72.00 | 72.00 | 72.00 | 62,206 |
| Mar 14 2024 | 71.80 | 0.80 | 1.13% | 71.80 | 71.80 | 71.80 | 4,143,931 |
| Mar 13 2024 | 71.00 | -1.10 | -1.53% | 71.20 | 72.80 | 71.00 | 462,733 |
| Mar 12 2024 | 72.10 | 0.10 | 0.14% | 72.10 | 72.10 | 72.10 | 291,171 |
| Mar 11 2024 | 72.00 | 0.60 | 0.84% | 72.00 | 72.00 | 72.00 | 83,962 |
| Mar 08 2024 | 71.40 | 1.20 | 1.71% | 71.00 | 71.40 | 71.00 | 76,355 |
| Mar 07 2024 | 70.20 | 0.40 | 0.57% | 70.20 | 70.20 | 70.20 | 57,900 |
| Mar 06 2024 | 69.80 | 0.00 | 0.00% | 69.60 | 69.80 | 69.40 | 254,972 |
| Mar 05 2024 | 69.80 | 0.60 | 0.87% | 70.00 | 70.60 | 69.80 | 51,566 |
| Mar 04 2024 | 69.20 | -0.80 | -1.14% | 69.20 | 69.20 | 69.20 | 120,427 |
| Mar 01 2024 | 70.00 | 1.00 | 1.45% | 69.80 | 70.00 | 69.80 | 75,754 |
| Feb 29 2024 | 69.00 | 0.40 | 0.58% | 68.60 | 69.80 | 68.60 | 398,446 |
| Feb 28 2024 | 68.60 | -1.00 | -1.44% | 70.80 | 70.80 | 68.00 | 520,524 |
| Feb 27 2024 | 69.60 | 0.00 | 0.00% | 69.80 | 70.80 | 69.60 | 52,751 |
| Feb 26 2024 | 69.60 | -0.80 | -1.14% | 70.00 | 71.80 | 69.60 | 1,286,034 |
| Feb 23 2024 | 70.40 | 0.60 | 0.86% | 69.80 | 70.40 | 69.40 | 203,673 |
| Feb 22 2024 | 69.80 | 0.20 | 0.29% | 69.80 | 72.00 | 69.80 | 45,821 |
| Feb 21 2024 | 69.60 | -1.50 | -2.11% | 71.80 | 71.80 | 69.60 | 244,668 |
