Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Roivant Sciences Ltd (NQ: ROIV )

10.47 -0.15 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 3.520 3.625 3.480 3.560 1,235,406 +0.06(+1.71%)
Aug 30, 2022 3.610 3.645 3.430 3.500 620,057 -0.10(-2.78%)
Aug 29, 2022 3.890 3.890 3.500 3.600 996,545 -0.15(-4.00%)
Aug 26, 2022 3.940 3.970 3.715 3.750 627,942 -0.22(-5.54%)
Aug 25, 2022 3.860 3.980 3.795 3.970 342,002 +0.17(+4.47%)
Aug 24, 2022 3.780 3.880 3.620 3.800 1,263,802 +0.15(+4.11%)
Aug 23, 2022 3.680 3.705 3.560 3.650 509,094 -0.03(-0.82%)
Aug 22, 2022 3.680 3.780 3.645 3.680 889,843 -0.02(-0.54%)
Aug 19, 2022 3.810 3.980 3.670 3.700 601,506 -0.14(-3.65%)
Aug 18, 2022 3.990 4.000 3.840 3.840 734,432 -0.20(-4.95%)
Aug 17, 2022 4.050 4.205 3.930 4.040 752,603 -0.09(-2.18%)
Aug 16, 2022 4.250 4.330 4.090 4.130 925,009 -0.12(-2.82%)
Aug 15, 2022 4.220 4.290 4.150 4.250 1,241,170 -0.12(-2.75%)
Aug 12, 2022 4.480 4.550 4.310 4.370 991,024 -0.09(-2.02%)
Aug 11, 2022 4.220 4.490 4.170 4.460 1,186,880 +0.25(+5.94%)
Aug 10, 2022 4.100 4.220 4.000 4.210 886,131 +0.18(+4.47%)
Aug 09, 2022 3.910 4.150 3.870 4.030 600,209 +0.09(+2.28%)
Aug 08, 2022 3.810 3.965 3.800 3.940 752,697 +0.17(+4.51%)
Aug 05, 2022 3.750 3.840 3.640 3.770 783,298 -0.03(-0.79%)
Aug 04, 2022 3.840 3.850 3.730 3.800 1,012,183 +0.01(+0.26%)
Aug 03, 2022 3.750 3.920 3.730 3.790 555,140 +0.09(+2.43%)
Aug 02, 2022 3.610 3.770 3.610 3.700 731,583 +0.02(+0.54%)
Aug 01, 2022 3.960 3.970 3.605 3.680 999,469 -0.30(-7.54%)
Jul 29, 2022 4.090 4.155 3.940 3.980 645,952 -0.15(-3.63%)
Jul 28, 2022 4.210 4.250 4.030 4.130 714,844 -0.06(-1.43%)
Jul 27, 2022 4.250 4.250 4.130 4.190 470,186 +0.03(+0.72%)
Jul 26, 2022 4.150 4.210 4.000 4.160 355,595 +0.00(+0.00%)
Jul 25, 2022 4.310 4.415 3.960 4.160 1,108,621 -0.14(-3.26%)
Jul 22, 2022 4.540 4.540 4.180 4.300 1,011,147 -0.22(-4.87%)
Jul 21, 2022 4.480 4.570 4.430 4.520 578,154 +0.06(+1.35%)
Jul 20, 2022 4.350 4.500 4.320 4.460 885,636 +0.17(+3.96%)
Jul 19, 2022 4.310 4.400 4.130 4.290 549,521 +0.06(+1.42%)
Jul 18, 2022 4.320 4.400 4.210 4.230 412,693 -0.04(-0.94%)
Jul 15, 2022 4.400 4.430 4.160 4.270 557,595 -0.10(-2.29%)
Jul 14, 2022 4.460 4.490 4.290 4.370 440,668 -0.13(-2.89%)
Jul 13, 2022 4.400 4.605 4.400 4.500 362,650 +0.01(+0.22%)
Jul 12, 2022 4.420 4.610 4.260 4.490 2,656,529 +0.09(+2.05%)
Jul 11, 2022 4.830 4.830 4.380 4.400 1,656,281 -0.44(-9.09%)
Jul 08, 2022 4.640 4.860 4.530 4.840 1,100,365 +0.13(+2.76%)
Jul 07, 2022 4.800 4.860 4.570 4.710 993,754 -0.11(-2.28%)
Jul 06, 2022 4.530 4.830 4.430 4.820 1,281,925 +0.18(+3.88%)
Jul 05, 2022 4.360 4.720 4.180 4.640 1,387,961 +0.22(+4.98%)
Jul 01, 2022 4.040 4.475 4.000 4.420 958,513 +0.35(+8.60%)
Jun 30, 2022 4.440 4.450 4.060 4.070 1,290,388 -0.42(-9.35%)
Jun 29, 2022 4.830 4.890 4.480 4.490 1,035,082 -0.21(-4.47%)
Jun 28, 2022 4.670 4.810 4.460 4.700 689,647 +0.02(+0.43%)
Jun 27, 2022 4.750 4.790 4.480 4.680 733,721 -0.11(-2.30%)
Jun 24, 2022 4.710 4.840 4.411 4.790 1,331,293 +0.13(+2.79%)
Jun 23, 2022 4.340 4.700 4.150 4.660 1,110,790 +0.31(+7.13%)
Jun 22, 2022 4.180 4.490 4.135 4.350 745,836 +0.08(+1.87%)
Jun 21, 2022 4.390 4.590 4.210 4.270 1,066,019 -0.11(-2.51%)
Jun 17, 2022 3.850 4.540 3.850 4.380 3,860,680 +0.56(+14.66%)
Jun 16, 2022 3.920 4.000 3.770 3.820 565,021 -0.21(-5.21%)
Jun 15, 2022 3.740 4.130 3.720 4.030 975,180 +0.30(+7.90%)
Jun 14, 2022 3.570 3.880 3.485 3.735 417,790 +0.21(+6.11%)
Jun 13, 2022 3.710 3.740 3.440 3.520 638,472 -0.35(-9.04%)
Jun 10, 2022 3.920 3.920 3.690 3.870 577,000 -0.14(-3.49%)
Jun 09, 2022 3.980 4.130 3.900 4.010 775,684 -0.02(-0.50%)
Jun 08, 2022 4.100 4.260 3.980 4.030 659,587 -0.13(-3.12%)
Jun 07, 2022 3.980 4.175 3.780 4.160 870,184 +0.19(+4.79%)
Jun 06, 2022 4.360 4.400 3.750 3.970 2,059,654 -0.39(-8.94%)
Jun 03, 2022 4.280 4.510 4.150 4.360 1,744,082 -0.02(-0.46%)
Jun 02, 2022 4.260 4.420 3.950 4.380 1,086,447 +0.34(+8.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.