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

Roivant Sciences Ltd (NQ: ROIV )

10.88 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
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%)
Jun 01, 2022 4.320 4.430 3.980 4.040 924,992 -0.40(-9.01%)
May 31, 2022 4.000 4.495 3.860 4.440 6,147,658 +0.40(+9.90%)
May 27, 2022 4.060 4.180 3.900 4.040 1,167,680 -0.06(-1.46%)
May 26, 2022 3.910 4.200 3.855 4.100 792,194 +0.15(+3.80%)
May 25, 2022 3.850 3.995 3.510 3.950 957,183 +0.04(+1.02%)
May 24, 2022 3.840 4.025 3.561 3.910 2,096,533 +0.26(+7.12%)
May 23, 2022 3.840 3.910 3.600 3.650 591,781 -0.05(-1.35%)
May 20, 2022 3.730 3.950 3.660 3.700 605,932 +0.05(+1.37%)
May 19, 2022 3.600 3.800 3.590 3.650 460,806 +0.02(+0.55%)
May 18, 2022 3.770 3.870 3.610 3.630 525,065 -0.17(-4.47%)
May 17, 2022 3.610 3.840 3.480 3.800 725,405 +0.27(+7.65%)
May 16, 2022 3.490 3.710 3.380 3.530 907,631 +0.07(+2.02%)
May 13, 2022 2.900 3.540 2.880 3.460 1,096,129 +0.65(+23.13%)
May 12, 2022 2.810 2.865 2.520 2.810 1,035,579 -0.01(-0.35%)
May 11, 2022 3.060 3.130 2.770 2.820 578,001 -0.23(-7.54%)
May 10, 2022 3.190 3.360 3.020 3.050 463,491 -0.11(-3.48%)
May 09, 2022 3.560 3.655 3.070 3.160 623,686 -0.46(-12.71%)
May 06, 2022 3.770 3.870 3.590 3.620 216,355 -0.18(-4.74%)
May 05, 2022 3.870 3.870 3.700 3.800 162,519 -0.16(-4.04%)
May 04, 2022 3.910 3.970 3.680 3.960 204,943 +0.10(+2.59%)
May 03, 2022 3.840 3.950 3.750 3.860 179,549 +0.01(+0.26%)
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.