Roivant Sciences Ltd. (ROIV)
NASDAQ: ROIV
· Real-Time Price · USD
11.71
-0.05 (-0.43%)
At close: Aug 20, 2025, 3:59 PM
11.49
-1.88%
After-hours: Aug 20, 2025, 04:27 PM EDT
ROIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 11.75 | 11.85 | 11.68 | 11.76 | 11.76 | -0.42% | 3,447,143 |
| Aug 18, 2025 | 11.83 | 11.97 | 11.75 | 11.81 | 11.81 | -0.34% | 3,930,605 |
| Aug 15, 2025 | 11.75 | 11.91 | 11.68 | 11.85 | 11.85 | 0.85% | 3,837,406 |
| Aug 14, 2025 | 11.88 | 12.12 | 11.72 | 11.75 | 11.75 | -1.76% | 5,582,830 |
| Aug 13, 2025 | 11.60 | 11.98 | 11.57 | 11.96 | 11.96 | 3.37% | 6,863,931 |
| Aug 12, 2025 | 11.30 | 11.69 | 11.24 | 11.57 | 11.57 | 3.58% | 8,389,536 |
| Aug 11, 2025 | 10.90 | 11.43 | 10.90 | 11.17 | 11.17 | -2.79% | 7,318,009 |
| Aug 8, 2025 | 11.53 | 11.58 | 11.40 | 11.49 | 11.49 | -0.52% | 3,416,800 |
| Aug 7, 2025 | 11.65 | 11.72 | 11.41 | 11.55 | 11.55 | -0.86% | 4,643,200 |
| Aug 6, 2025 | 11.55 | 11.67 | 11.36 | 11.65 | 11.65 | 0.17% | 4,080,144 |
| Aug 5, 2025 | 11.50 | 11.67 | 11.41 | 11.63 | 11.63 | 1.04% | 5,547,700 |
| Aug 4, 2025 | 11.35 | 11.52 | 11.23 | 11.51 | 11.51 | 1.77% | 3,109,955 |
| Aug 1, 2025 | 11.30 | 11.36 | 11.12 | 11.31 | 11.31 | -0.44% | 2,910,700 |
| Jul 31, 2025 | 11.30 | 11.51 | 11.26 | 11.36 | 11.36 | -0.35% | 3,547,926 |
| Jul 30, 2025 | 11.44 | 11.63 | 11.36 | 11.40 | 11.40 | -0.18% | 3,400,300 |
| Jul 29, 2025 | 11.39 | 11.47 | 11.32 | 11.42 | 11.42 | 0.62% | 3,806,127 |
| Jul 28, 2025 | 11.55 | 11.60 | 11.31 | 11.35 | 11.35 | -1.73% | 3,565,105 |
| Jul 25, 2025 | 11.58 | 11.65 | 11.35 | 11.55 | 11.55 | 1.49% | 4,358,236 |
| Jul 24, 2025 | 11.34 | 11.60 | 11.31 | 11.38 | 11.38 | -0.09% | 5,224,434 |
| Jul 23, 2025 | 11.58 | 11.64 | 11.37 | 11.39 | 11.39 | -0.96% | 3,360,841 |