Roivant Sciences Ltd. (ROIV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 10.77 | 11.07 | 10.76 | 10.80 | 10.80 | 3,579,100 |
| 25 Jul 2024 | 10.75 | 10.87 | 10.67 | 10.74 | 10.74 | 3,700,000 |
| 24 Jul 2024 | 10.93 | 11.01 | 10.75 | 10.75 | 10.75 | 3,777,800 |
| 23 Jul 2024 | 11.10 | 11.18 | 11.00 | 11.01 | 11.01 | 2,693,800 |
| 22 Jul 2024 | 11.02 | 11.17 | 10.94 | 11.13 | 11.13 | 2,973,600 |
| 19 Jul 2024 | 11.08 | 11.10 | 10.92 | 11.00 | 11.00 | 4,046,100 |
| 18 Jul 2024 | 11.29 | 11.40 | 11.07 | 11.11 | 11.11 | 6,018,500 |
| 17 Jul 2024 | 11.51 | 11.59 | 11.13 | 11.25 | 11.25 | 4,400,100 |
| 16 Jul 2024 | 11.47 | 11.72 | 11.45 | 11.61 | 11.61 | 5,669,900 |
| 15 Jul 2024 | 11.35 | 11.57 | 11.31 | 11.50 | 11.50 | 6,986,100 |
| 12 Jul 2024 | 11.29 | 11.37 | 11.11 | 11.35 | 11.35 | 5,102,000 |
| 11 Jul 2024 | 11.45 | 11.52 | 11.19 | 11.24 | 11.24 | 6,692,400 |
| 10 Jul 2024 | 10.87 | 11.26 | 10.87 | 11.25 | 11.25 | 7,284,300 |
| 09 Jul 2024 | 10.68 | 10.85 | 10.65 | 10.83 | 10.83 | 4,661,300 |
| 08 Jul 2024 | 10.71 | 10.88 | 10.61 | 10.72 | 10.72 | 4,748,700 |
| 05 Jul 2024 | 10.48 | 10.67 | 10.33 | 10.65 | 10.65 | 4,281,700 |
| 03 Jul 2024 | 10.66 | 10.68 | 10.45 | 10.48 | 10.48 | 2,350,600 |
| 02 Jul 2024 | 10.83 | 10.83 | 10.48 | 10.56 | 10.56 | 4,543,400 |
| 01 Jul 2024 | 10.50 | 10.89 | 10.50 | 10.83 | 10.83 | 4,128,800 |
| 28 Jun 2024 | 10.57 | 10.75 | 10.44 | 10.57 | 10.57 | 11,362,900 |
| 27 Jun 2024 | 10.53 | 10.62 | 10.40 | 10.57 | 10.57 | 4,480,300 |
| 26 Jun 2024 | 10.76 | 10.82 | 10.54 | 10.57 | 10.57 | 3,250,000 |
| 25 Jun 2024 | 10.87 | 11.02 | 10.73 | 10.83 | 10.83 | 4,397,400 |
| 24 Jun 2024 | 10.71 | 10.99 | 10.70 | 10.91 | 10.91 | 10,111,400 |
| 21 Jun 2024 | 10.90 | 10.92 | 10.57 | 10.69 | 10.69 | 19,405,100 |
| 20 Jun 2024 | 10.80 | 10.90 | 10.74 | 10.80 | 10.80 | 5,166,500 |
| 18 Jun 2024 | 10.74 | 10.86 | 10.68 | 10.84 | 10.84 | 3,955,300 |
| 17 Jun 2024 | 10.64 | 10.81 | 10.60 | 10.72 | 10.72 | 2,693,700 |
| 14 Jun 2024 | 10.71 | 10.77 | 10.59 | 10.69 | 10.69 | 2,802,700 |
| 13 Jun 2024 | 10.76 | 10.92 | 10.70 | 10.81 | 10.81 | 2,893,800 |
| 12 Jun 2024 | 10.86 | 10.93 | 10.71 | 10.83 | 10.83 | 4,458,400 |
| 11 Jun 2024 | 10.48 | 10.67 | 10.40 | 10.57 | 10.57 | 3,654,700 |
| 10 Jun 2024 | 10.33 | 10.60 | 10.25 | 10.58 | 10.58 | 5,050,000 |
| 07 Jun 2024 | 10.53 | 10.64 | 10.36 | 10.47 | 10.47 | 4,694,400 |
| 06 Jun 2024 | 10.86 | 10.90 | 10.52 | 10.62 | 10.62 | 3,662,200 |
| 05 Jun 2024 | 10.73 | 10.94 | 10.63 | 10.88 | 10.88 | 3,029,400 |
| 04 Jun 2024 | 10.88 | 11.00 | 10.71 | 10.73 | 10.73 | 4,671,900 |
| 03 Jun 2024 | 10.40 | 10.91 | 10.32 | 10.86 | 10.86 | 6,031,800 |
| 31 May 2024 | 10.50 | 10.55 | 10.19 | 10.36 | 10.36 | 8,499,600 |
| 30 May 2024 | 11.19 | 11.19 | 10.26 | 10.39 | 10.39 | 10,942,600 |
| 29 May 2024 | 11.12 | 11.16 | 10.71 | 10.73 | 10.73 | 9,580,900 |
| 28 May 2024 | 11.03 | 11.15 | 10.75 | 10.83 | 10.83 | 4,737,100 |
| 24 May 2024 | 10.94 | 11.08 | 10.90 | 10.98 | 10.98 | 3,925,700 |
| 23 May 2024 | 11.29 | 11.29 | 10.86 | 10.94 | 10.94 | 5,585,400 |
| 22 May 2024 | 11.20 | 11.48 | 11.18 | 11.29 | 11.29 | 4,723,500 |
| 21 May 2024 | 11.31 | 11.40 | 11.14 | 11.23 | 11.23 | 2,355,500 |
| 20 May 2024 | 11.23 | 11.39 | 11.20 | 11.37 | 11.37 | 3,482,800 |
| 17 May 2024 | 11.40 | 11.45 | 10.91 | 11.23 | 11.23 | 3,949,500 |
| 16 May 2024 | 11.48 | 11.48 | 11.34 | 11.41 | 11.41 | 3,057,400 |
| 15 May 2024 | 11.53 | 11.65 | 11.46 | 11.50 | 11.50 | 2,900,300 |
| 14 May 2024 | 11.27 | 11.35 | 11.14 | 11.33 | 11.33 | 2,638,700 |
| 13 May 2024 | 11.11 | 11.25 | 11.10 | 11.18 | 11.18 | 2,272,500 |
| 10 May 2024 | 11.38 | 11.48 | 11.12 | 11.13 | 11.13 | 2,569,900 |
| 09 May 2024 | 11.23 | 11.28 | 11.06 | 11.25 | 11.25 | 3,958,900 |
| 08 May 2024 | 11.27 | 11.31 | 10.98 | 11.21 | 11.21 | 5,092,500 |
| 07 May 2024 | 11.63 | 11.63 | 11.37 | 11.38 | 11.38 | 3,753,700 |
| 06 May 2024 | 11.46 | 11.64 | 11.37 | 11.60 | 11.60 | 3,445,200 |
| 03 May 2024 | 11.48 | 11.50 | 11.28 | 11.39 | 11.39 | 3,693,300 |
| 02 May 2024 | 11.34 | 11.35 | 11.14 | 11.24 | 11.24 | 3,331,100 |
| 01 May 2024 | 11.00 | 11.35 | 10.90 | 11.21 | 11.21 | 5,558,200 |
| 30 Apr 2024 | 11.03 | 11.14 | 10.89 | 10.90 | 10.90 | 4,553,200 |
| 29 Apr 2024 | 11.00 | 11.28 | 10.99 | 11.13 | 11.13 | 5,224,700 |
| 26 Apr 2024 | 10.95 | 11.11 | 10.88 | 11.03 | 11.03 | 3,109,700 |
| 25 Apr 2024 | 10.78 | 10.91 | 10.51 | 10.88 | 10.88 | 3,719,600 |
| 24 Apr 2024 | 10.93 | 11.05 | 10.78 | 10.90 | 10.90 | 2,837,400 |
| 23 Apr 2024 | 10.65 | 11.05 | 10.60 | 10.94 | 10.94 | 4,978,900 |
| 22 Apr 2024 | 10.52 | 10.81 | 10.36 | 10.60 | 10.60 | 5,323,900 |
| 19 Apr 2024 | 10.30 | 10.48 | 10.27 | 10.46 | 10.46 | 4,662,600 |
| 18 Apr 2024 | 10.40 | 10.50 | 10.32 | 10.36 | 10.36 | 3,419,800 |
| 17 Apr 2024 | 10.76 | 10.80 | 10.42 | 10.44 | 10.44 | 4,076,200 |
| 16 Apr 2024 | 10.77 | 10.91 | 10.64 | 10.71 | 10.71 | 4,731,800 |
| 15 Apr 2024 | 10.98 | 11.05 | 10.81 | 10.84 | 10.84 | 5,009,300 |
| 12 Apr 2024 | 11.10 | 11.13 | 10.83 | 10.94 | 10.94 | 6,347,100 |
| 11 Apr 2024 | 11.24 | 11.32 | 11.03 | 11.17 | 11.17 | 3,439,500 |
| 10 Apr 2024 | 11.19 | 11.27 | 11.07 | 11.20 | 11.20 | 5,210,100 |
| 09 Apr 2024 | 11.65 | 11.66 | 11.18 | 11.41 | 11.41 | 6,693,300 |
| 08 Apr 2024 | 11.80 | 11.80 | 11.46 | 11.63 | 11.63 | 3,589,800 |
| 05 Apr 2024 | 11.40 | 11.78 | 11.28 | 11.74 | 11.74 | 5,855,100 |
| 04 Apr 2024 | 11.67 | 11.69 | 11.39 | 11.51 | 11.51 | 9,861,100 |
| 03 Apr 2024 | 10.92 | 11.55 | 10.65 | 11.51 | 11.51 | 21,766,500 |
| 02 Apr 2024 | 10.93 | 11.26 | 10.55 | 10.92 | 10.92 | 20,343,100 |
| 01 Apr 2024 | 10.52 | 10.52 | 10.15 | 10.43 | 10.43 | 10,377,900 |
| 28 Mar 2024 | 10.81 | 10.93 | 10.37 | 10.54 | 10.54 | 65,648,400 |
| 27 Mar 2024 | 10.72 | 11.19 | 10.51 | 10.84 | 10.84 | 29,371,900 |
| 26 Mar 2024 | 10.00 | 10.12 | 9.98 | 10.08 | 10.08 | 4,890,700 |
| 25 Mar 2024 | 10.16 | 10.31 | 9.93 | 9.95 | 9.95 | 4,161,400 |
| 22 Mar 2024 | 10.23 | 10.32 | 10.09 | 10.15 | 10.15 | 3,862,600 |
| 21 Mar 2024 | 10.48 | 10.48 | 10.18 | 10.26 | 10.26 | 6,341,900 |
| 20 Mar 2024 | 9.87 | 10.07 | 9.80 | 10.01 | 10.01 | 3,876,700 |
| 19 Mar 2024 | 9.83 | 10.11 | 9.76 | 9.93 | 9.93 | 4,149,600 |
| 18 Mar 2024 | 10.15 | 10.21 | 9.85 | 9.87 | 9.87 | 5,772,800 |
| 15 Mar 2024 | 10.20 | 10.33 | 10.02 | 10.14 | 10.14 | 7,649,500 |
| 14 Mar 2024 | 10.56 | 10.63 | 10.10 | 10.23 | 10.23 | 5,556,500 |
| 13 Mar 2024 | 10.33 | 10.65 | 10.21 | 10.62 | 10.62 | 6,202,900 |
| 12 Mar 2024 | 10.44 | 10.52 | 10.23 | 10.29 | 10.29 | 5,725,400 |
| 11 Mar 2024 | 10.61 | 10.78 | 10.40 | 10.44 | 10.44 | 5,756,600 |
| 08 Mar 2024 | 11.21 | 11.23 | 10.62 | 10.68 | 10.68 | 7,870,200 |
| 07 Mar 2024 | 11.60 | 11.61 | 11.00 | 11.15 | 11.15 | 7,051,700 |
| 06 Mar 2024 | 11.77 | 11.80 | 11.52 | 11.57 | 11.57 | 3,689,900 |
| 05 Mar 2024 | 11.46 | 11.70 | 11.45 | 11.60 | 11.60 | 4,222,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.