Hartford Multifactor Emer... (ROAM)
AMEX: ROAM
· Real-Time Price · USD
27.82
0.28 (1.02%)
At close: Sep 11, 2025, 2:19 PM
ROAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 27.58 | 27.58 | 27.53 | 27.54 | 27.54 | 0.88% | 996 |
| Sep 9, 2025 | 27.21 | 27.36 | 27.21 | 27.30 | 27.30 | 0.44% | 5,300 |
| Sep 8, 2025 | 27.15 | 27.18 | 27.13 | 27.18 | 27.18 | 0.41% | 20,000 |
| Sep 5, 2025 | 27.11 | 27.11 | 27.02 | 27.07 | 27.07 | 0.82% | 2,002 |
| Sep 4, 2025 | 26.73 | 26.89 | 26.73 | 26.85 | 26.85 | -0.07% | 7,125 |
| Sep 3, 2025 | 26.81 | 26.87 | 26.81 | 26.87 | 26.87 | 0.19% | 1,636 |
| Sep 2, 2025 | 26.87 | 26.93 | 26.69 | 26.82 | 26.82 | -0.30% | 63,500 |
| Aug 29, 2025 | 26.86 | 26.93 | 26.86 | 26.90 | 26.90 | -0.88% | 1,505 |
| Aug 28, 2025 | 27.07 | 27.17 | 27.06 | 27.14 | 27.14 | 0.78% | 2,600 |
| Aug 27, 2025 | 26.81 | 26.93 | 26.78 | 26.93 | 26.93 | -0.55% | 2,045 |
| Aug 26, 2025 | 27.01 | 27.08 | 27.01 | 27.08 | 27.08 | -0.22% | 641 |
| Aug 25, 2025 | 27.15 | 27.25 | 27.11 | 27.14 | 27.14 | -0.51% | 1,500 |
| Aug 22, 2025 | 26.99 | 27.33 | 26.99 | 27.28 | 27.28 | 1.49% | 2,000 |
| Aug 21, 2025 | 26.91 | 26.91 | 26.88 | 26.88 | 26.88 | -0.15% | 1,400 |
| Aug 20, 2025 | 26.89 | 26.92 | 26.83 | 26.92 | 26.92 | -0.04% | 3,611 |
| Aug 19, 2025 | 27.01 | 27.01 | 26.93 | 26.93 | 26.93 | -0.63% | 734 |
| Aug 18, 2025 | 27.07 | 27.13 | 27.07 | 27.10 | 27.10 | 0.22% | 2,905 |
| Aug 15, 2025 | 27.10 | 27.10 | 27.04 | 27.04 | 27.04 | 0.15% | 1,224 |
| Aug 14, 2025 | 27.03 | 27.03 | 26.95 | 27.00 | 27.00 | -1.03% | 2,700 |
| Aug 13, 2025 | 27.29 | 27.29 | 27.28 | 27.28 | 27.28 | 0.66% | 2,309 |