RoadMainT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	32.13	32.80	32.00	32.69	-	1.74%	1,477,500
Apr 28, 2026	31.99	32.45	31.89	32.13	32.13	-0.03%	1,303,700
Apr 27, 2026	31.65	32.37	31.32	32.14	32.14	1.84%	1,812,125
Apr 24, 2026	31.40	31.83	31.08	31.56	31.56	0.35%	1,284,200
Apr 23, 2026	31.66	31.95	31.31	31.45	31.45	-0.66%	1,153,000
Apr 22, 2026	31.80	31.98	31.32	31.66	31.66	-0.72%	903,700
Apr 21, 2026	31.75	32.07	31.66	31.89	31.89	0.54%	986,600
Apr 20, 2026	31.53	31.92	31.33	31.72	31.72	0.79%	956,000
Apr 17, 2026	31.97	31.97	31.32	31.47	31.47	-1.13%	961,200
Apr 16, 2026	31.08	31.98	30.80	31.83	31.83	2.38%	1,100,800
Apr 15, 2026	31.35	31.53	30.85	31.09	31.09	-0.67%	1,281,500
Apr 14, 2026	31.80	31.82	30.86	31.30	31.30	-0.76%	1,337,400
Apr 13, 2026	31.58	31.66	30.82	31.54	31.54	-0.97%	1,256,700
Apr 10, 2026	31.58	32.23	31.36	31.85	31.85	1.56%	1,393,400
Apr 9, 2026	31.78	31.95	31.19	31.36	31.36	-1.88%	1,179,000
Apr 8, 2026	31.58	32.06	31.28	31.96	31.96	2.70%	1,558,800
Apr 7, 2026	29.93	31.27	29.89	31.12	31.12	4.46%	1,954,500
Apr 3, 2026	31.60	31.70	29.69	29.79	29.79	-5.40%	1,729,700
Apr 2, 2026	31.93	32.27	31.00	31.49	31.49	-1.72%	1,632,500
Apr 1, 2026	32.34	32.50	31.75	32.04	32.04	1.39%	1,897,000
Mar 31, 2026	31.66	32.62	31.51	31.60	31.60	-0.35%	1,833,800
Mar 30, 2026	30.72	31.75	30.70	31.71	31.71	2.06%	1,515,860
Mar 27, 2026	30.65	31.39	30.51	31.07	31.07	0.71%	1,386,400
Mar 26, 2026	31.31	31.74	30.62	30.85	30.85	-0.16%	1,855,100
Mar 25, 2026	29.88	31.00	29.87	30.90	30.90	4.75%	2,510,680
Mar 24, 2026	28.59	29.60	27.92	29.50	29.50	6.12%	2,527,480
Mar 23, 2026	29.50	29.90	27.53	27.80	27.80	-7.05%	2,295,600
Mar 20, 2026	31.51	31.78	29.87	29.91	29.91	-5.08%	2,087,300
Mar 19, 2026	32.19	32.50	31.45	31.51	31.51	-3.02%	997,200
Mar 18, 2026	31.90	32.54	31.63	32.49	32.49	1.82%	925,100
Mar 17, 2026	32.81	32.98	30.95	31.91	31.91	-2.36%	1,035,800
Mar 16, 2026	32.55	33.19	32.51	32.68	32.68	-0.43%	936,100
Mar 13, 2026	32.60	33.35	32.43	32.82	32.82	0.34%	805,500
Mar 12, 2026	33.18	33.38	32.55	32.71	32.71	-1.65%	1,006,500
Mar 11, 2026	33.53	33.58	32.93	33.26	33.26	-0.30%	1,048,300
Mar 10, 2026	32.70	33.40	32.63	33.36	33.36	2.87%	1,024,200
Mar 9, 2026	32.05	32.69	31.85	32.43	32.43	-0.40%	1,232,501
Mar 6, 2026	31.43	32.60	31.43	32.56	32.56	3.37%	1,076,600
Mar 5, 2026	31.57	32.08	31.33	31.50	31.50	0.83%	1,001,399
Mar 4, 2026	31.35	31.81	30.81	31.24	31.24	-1.30%	1,278,000
Mar 3, 2026	32.18	32.55	31.62	31.65	31.65	-1.74%	1,385,700
Mar 2, 2026	32.70	33.20	32.14	32.21	32.21	-2.92%	1,570,400
Feb 27, 2026	32.95	33.28	32.70	33.18	33.18	0.24%	1,269,700
Feb 26, 2026	33.36	33.38	32.88	33.10	33.10	-0.24%	994,000
Feb 25, 2026	33.59	33.76	33.16	33.18	33.18	-0.93%	837,300
Feb 24, 2026	32.94	33.50	32.93	33.49	33.49	1.76%	956,400
Feb 13, 2026	33.27	33.42	32.88	32.91	32.91	-0.48%	1,033,985
Feb 12, 2026	33.18	33.40	32.81	33.07	33.07	-0.66%	967,000
Feb 11, 2026	33.04	33.66	32.81	33.29	33.29	0.73%	1,452,339
Feb 10, 2026	33.22	33.31	32.94	33.05	33.05	-	987,600
Feb 9, 2026	32.96	33.15	32.80	33.05	33.05	1.32%	1,019,760
Feb 6, 2026	32.60	33.01	32.48	32.62	32.62	-0.31%	1,090,900
Feb 5, 2026	32.90	33.06	32.65	32.72	32.72	-0.49%	1,016,540
Feb 4, 2026	32.75	33.12	32.50	32.88	32.88	0.49%	947,000
Feb 3, 2026	32.50	32.89	32.06	32.72	32.72	2.06%	1,195,300
Feb 2, 2026	32.28	32.91	32.04	32.06	32.06	-0.59%	1,374,400
Jan 30, 2026	31.69	32.33	31.64	32.25	32.25	1.67%	1,314,800
Jan 29, 2026	31.75	32.20	31.23	31.72	31.72	-0.09%	1,213,300
Jan 28, 2026	32.13	32.56	31.54	31.75	31.75	-1.18%	1,443,500
Jan 27, 2026	32.20	32.39	31.28	32.13	32.13	-0.34%	1,090,300
Jan 26, 2026	32.63	32.69	31.83	32.24	32.24	-1.20%	1,371,500
Jan 23, 2026	32.48	32.63	32.25	32.63	32.63	0.65%	827,700
Jan 22, 2026	32.28	32.59	32.14	32.42	32.42	0.46%	947,100
Jan 21, 2026	31.99	32.34	31.74	32.27	32.27	0.75%	924,300
Jan 20, 2026	32.18	32.33	31.73	32.03	32.03	-0.25%	849,400
Jan 19, 2026	31.49	32.12	31.35	32.11	32.11	1.74%	1,086,200
Jan 16, 2026	31.63	31.78	31.28	31.56	31.56	-	907,800
Jan 15, 2026	31.31	31.67	31.13	31.56	31.56	0.77%	830,200
Jan 14, 2026	31.43	31.76	30.95	31.32	31.32	-0.29%	1,165,800
Jan 13, 2026	31.35	31.79	31.03	31.41	31.41	0.19%	1,249,700
Jan 12, 2026	31.00	31.43	30.90	31.35	31.35	1.39%	1,156,000
Jan 9, 2026	30.62	30.92	30.46	30.92	30.92	1.14%	1,066,900
Jan 8, 2026	30.13	30.70	30.13	30.57	30.57	1.02%	1,252,300
Jan 7, 2026	30.40	30.60	30.14	30.26	30.26	-0.59%	1,274,994
Jan 6, 2026	30.32	30.66	30.32	30.44	30.44	0.16%	814,300
Jan 5, 2026	30.27	30.73	30.14	30.39	30.39	0.73%	1,110,300
Dec 31, 2025	30.08	30.38	29.89	30.17	30.17	0.13%	967,900
Dec 30, 2025	30.12	30.42	30.01	30.13	30.13	0.20%	762,113
Dec 29, 2025	30.00	30.19	29.81	30.07	30.07	0.27%	857,500
Dec 26, 2025	30.15	30.26	29.84	29.99	29.99	-0.63%	710,100
Dec 25, 2025	29.96	30.29	29.82	30.18	30.18	0.63%	1,004,800
Dec 24, 2025	29.65	30.09	29.65	29.99	29.99	0.84%	735,300
Dec 23, 2025	29.83	29.89	29.35	29.74	29.74	0.07%	947,700
Dec 22, 2025	29.77	30.19	29.71	29.72	29.72	-0.17%	976,412
Dec 19, 2025	29.58	29.85	29.49	29.77	29.77	1.05%	1,013,100
Dec 18, 2025	28.80	29.71	28.75	29.46	29.46	1.97%	1,126,912
Dec 17, 2025	28.89	29.01	28.27	28.89	28.89	0.21%	1,142,700
Dec 16, 2025	29.20	29.38	28.72	28.83	28.83	-1.03%	820,100
Dec 15, 2025	29.31	29.45	28.92	29.13	29.13	-1.65%	971,900
Dec 12, 2025	29.48	29.90	29.22	29.62	29.62	0.20%	1,102,112
Dec 11, 2025	30.02	30.32	29.45	29.56	29.56	-1.73%	1,195,739
Dec 10, 2025	30.41	30.55	30.04	30.08	30.08	-1.34%	1,159,700
Dec 9, 2025	30.98	31.07	30.40	30.49	30.49	-1.07%	976,400
Dec 8, 2025	30.79	31.10	30.69	30.82	30.82	0.33%	886,039
Dec 5, 2025	30.39	30.85	30.16	30.72	30.72	1.19%	991,400
Dec 4, 2025	31.08	31.20	30.25	30.36	30.36	-2.44%	1,316,800
Dec 3, 2025	31.40	31.53	30.84	31.12	31.12	-1.14%	884,200
Dec 2, 2025	31.75	31.94	31.29	31.48	31.48	-0.76%	1,208,500
Dec 1, 2025	31.89	32.28	31.67	31.72	31.72	-0.53%	1,010,700
Nov 28, 2025	31.14	31.90	31.03	31.89	31.89	2.38%	1,002,700