Hartford Multifactor Emer... (ROAM)
AMEX: ROAM
· Real-Time Price · USD
26.91
-0.01 (-0.05%)
At close: Aug 21, 2025, 1:17 PM
ROAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 26.89 | 26.92 | 26.83 | 26.92 | 26.83 | -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 |
| Aug 12, 2025 | 26.88 | 27.12 | 26.88 | 27.10 | 27.10 | 1.35% | 2,300 |
| Aug 11, 2025 | 26.84 | 26.84 | 26.74 | 26.74 | 26.74 | -0.41% | 2,800 |
| Aug 8, 2025 | 26.85 | 26.92 | 26.81 | 26.85 | 26.85 | 0.26% | 5,145 |
| Aug 7, 2025 | 26.85 | 26.85 | 26.77 | 26.78 | 26.78 | 0.64% | 6,039 |
| Aug 6, 2025 | 26.54 | 26.62 | 26.54 | 26.61 | 26.61 | 0.30% | 800 |
| Aug 5, 2025 | 26.56 | 26.56 | 26.53 | 26.53 | 26.53 | 0.53% | 302 |
| Aug 4, 2025 | 26.39 | 26.39 | 26.34 | 26.39 | 26.39 | 1.19% | 1,646 |
| Aug 1, 2025 | 26.11 | 26.11 | 26.03 | 26.08 | 26.08 | -0.19% | 914 |
| Jul 31, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -0.95% | 912 |
| Jul 30, 2025 | 26.48 | 26.48 | 26.36 | 26.38 | 26.38 | -0.45% | 2,135 |
| Jul 29, 2025 | 26.50 | 26.50 | 26.47 | 26.50 | 26.50 | 0.26% | 2,800 |
| Jul 28, 2025 | 26.51 | 26.51 | 26.37 | 26.43 | 26.43 | -0.56% | 2,800 |
| Jul 25, 2025 | 26.54 | 26.64 | 26.54 | 26.58 | 26.58 | -0.49% | 2,144 |
| Jul 24, 2025 | 26.76 | 26.76 | 26.71 | 26.71 | 26.71 | -0.34% | 1,112 |