Roivant Sciences Ltd (ROIV) Historical Stock Data
10.46 ↑0.10 (0.97%)
As of April 19, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, ROIV is down -0.77% a day on average. There have been 8 days where Roivant Sciences Ltd closed green and 22 days where ROIV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 10.40 | 10.36 | ↓$0.04 (-0.38%) | 10.33 | 10.50 | 3.42M |
| 2024-04-17 | 10.76 | 10.44 | ↓$0.32 (-2.97%) | 10.42 | 10.80 | 4.08M |
| 2024-04-16 | 10.77 | 10.71 | ↓$0.06 (-0.56%) | 10.64 | 10.92 | 4.73M |
| 2024-04-15 | 10.98 | 10.84 | ↓$0.14 (-1.28%) | 10.81 | 11.05 | 5.01M |
| 2024-04-12 | 11.10 | 10.94 | ↓$0.16 (-1.44%) | 10.83 | 11.13 | 6.35M |
| 2024-04-11 | 11.24 | 11.17 | ↓$0.07 (-0.62%) | 11.03 | 11.32 | 3.44M |
| 2024-04-10 | 11.19 | 11.20 | ↑$0.01 (0.09%) | 11.07 | 11.27 | 5.21M |
| 2024-04-09 | 11.65 | 11.41 | ↓$0.24 (-2.06%) | 11.18 | 11.66 | 6.69M |
| 2024-04-08 | 11.80 | 11.63 | ↓$0.17 (-1.44%) | 11.46 | 11.80 | 3.59M |
| 2024-04-05 | 11.40 | 11.74 | ↑$0.34 (2.98%) | 11.28 | 11.78 | 5.86M |
| 2024-04-04 | 11.67 | 11.51 | ↓$0.16 (-1.37%) | 11.39 | 11.69 | 9.86M |
| 2024-04-03 | 10.92 | 11.51 | ↑$0.59 (5.40%) | 10.65 | 11.55 | 21.76M |
| 2024-04-02 | 10.93 | 10.92 | ↓$0.01 (-0.09%) | 10.55 | 11.26 | 20.34M |
| 2024-04-01 | 10.52 | 10.43 | ↓$0.09 (-0.86%) | 10.15 | 10.52 | 10.38M |
| 2024-03-28 | 10.81 | 10.54 | ↓$0.27 (-2.50%) | 10.37 | 10.93 | 65.65M |
| 2024-03-27 | 10.72 | 10.84 | ↑$0.12 (1.12%) | 10.51 | 11.19 | 29.37M |
| 2024-03-26 | 10.00 | 10.08 | ↑$0.08 (0.80%) | 9.98 | 10.12 | 4.89M |
| 2024-03-25 | 10.16 | 9.95 | ↓$0.21 (-2.07%) | 9.93 | 10.31 | 4.16M |
| 2024-03-22 | 10.23 | 10.15 | ↓$0.08 (-0.78%) | 10.09 | 10.32 | 3.86M |
| 2024-03-21 | 10.48 | 10.26 | ↓$0.22 (-2.10%) | 10.18 | 10.48 | 6.34M |
| 2024-03-20 | 9.87 | 10.01 | ↑$0.14 (1.42%) | 9.80 | 10.07 | 3.88M |
| 2024-03-19 | 9.83 | 9.93 | ↑$0.10 (1.02%) | 9.76 | 10.12 | 4.15M |
| 2024-03-18 | 10.15 | 9.87 | ↓$0.28 (-2.76%) | 9.85 | 10.21 | 5.77M |
| 2024-03-15 | 10.20 | 10.14 | ↓$0.06 (-0.59%) | 10.02 | 10.33 | 7.65M |
| 2024-03-14 | 10.56 | 10.23 | ↓$0.33 (-3.13%) | 10.10 | 10.63 | 5.56M |
| 2024-03-13 | 10.33 | 10.62 | ↑$0.29 (2.81%) | 10.21 | 10.65 | 6.20M |
| 2024-03-12 | 10.44 | 10.29 | ↓$0.15 (-1.44%) | 10.23 | 10.52 | 5.73M |
| 2024-03-11 | 10.61 | 10.44 | ↓$0.17 (-1.60%) | 10.41 | 10.78 | 5.76M |
| 2024-03-08 | 11.21 | 10.68 | ↓$0.53 (-4.73%) | 10.62 | 11.23 | 7.87M |
| 2024-03-07 | 11.60 | 11.15 | ↓$0.45 (-3.88%) | 11.00 | 11.61 | 7.05M |
Create an account or log in to view more rows.
$ROIV adding next Friday
$ROIV Good morning gang!
$ROIV go to the bathroom
come back to green! I like it!
$ROIV If options never existed
what do you think this stock would be trading at?
$ROIV I warned everyone this company sucks
$ROIV might get a sell off today
$ROIV still bullish
$ROIV last chance to load imo
$ROIV Holding
$ROIV bull flag
breakout!