Mail

ROAD - Construction Partners, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	31.12	31.96	30.89	31.92	31.92	142,299
08 Jun 2023	31.95	31.95	31.11	31.31	31.31	95,400
07 Jun 2023	31.19	32.28	30.75	32.17	32.17	177,700
06 Jun 2023	29.22	31.01	29.22	30.89	30.89	149,800
05 Jun 2023	30.06	30.06	29.12	29.34	29.34	145,100
02 Jun 2023	28.82	30.09	28.82	30.06	30.06	186,300
01 Jun 2023	27.67	28.34	27.41	28.34	28.34	182,000
31 May 2023	29.03	29.25	27.33	27.67	27.67	186,900
30 May 2023	29.16	31.18	28.95	29.05	29.05	147,800
26 May 2023	28.77	29.11	28.53	28.99	28.99	103,700
25 May 2023	28.70	29.05	28.29	28.84	28.84	91,700
24 May 2023	29.49	29.49	28.73	28.85	28.85	95,600
23 May 2023	29.57	30.22	29.43	29.67	29.67	143,900
22 May 2023	29.40	29.85	29.21	29.76	29.76	121,100
19 May 2023	29.21	29.94	28.55	29.39	29.39	206,000
18 May 2023	28.42	28.83	28.12	28.72	28.72	139,500
17 May 2023	27.74	28.68	27.40	28.50	28.50	136,900
16 May 2023	28.05	28.38	27.43	27.50	27.50	103,700
15 May 2023	28.71	28.82	28.08	28.39	28.39	80,400
12 May 2023	28.41	28.85	28.41	28.65	28.65	147,300
11 May 2023	28.08	28.54	27.94	28.40	28.40	113,900
10 May 2023	28.39	28.39	27.94	28.33	28.33	103,000
09 May 2023	27.79	28.09	27.22	27.90	27.90	197,900
08 May 2023	28.09	28.66	27.41	27.93	27.93	148,500
05 May 2023	26.00	27.97	25.84	27.86	27.86	257,800
04 May 2023	25.07	25.14	24.20	24.36	24.36	164,400
03 May 2023	25.86	26.24	25.30	25.34	25.34	155,600
02 May 2023	25.65	25.91	25.14	25.79	25.79	91,100
01 May 2023	25.81	26.35	25.45	25.71	25.71	138,800
28 Apr 2023	25.64	26.45	25.64	25.94	25.94	127,100
27 Apr 2023	25.45	26.12	25.45	25.72	25.72	102,800
26 Apr 2023	25.80	25.94	25.28	25.41	25.41	76,200
25 Apr 2023	26.28	26.53	25.95	26.04	26.04	73,800
24 Apr 2023	25.72	26.60	25.72	26.55	26.55	81,500
21 Apr 2023	25.49	25.98	25.40	25.67	25.67	286,800
20 Apr 2023	25.70	26.05	25.28	25.51	25.51	94,000
19 Apr 2023	25.63	25.92	25.41	25.90	25.90	149,400
18 Apr 2023	25.58	26.06	25.57	25.84	25.84	106,500
17 Apr 2023	24.93	25.90	24.83	25.53	25.53	80,700
14 Apr 2023	25.34	25.54	24.89	24.94	24.94	98,200
13 Apr 2023	25.78	25.78	24.98	25.28	25.28	115,700
12 Apr 2023	25.52	26.08	25.28	25.63	25.63	90,900
11 Apr 2023	25.29	25.84	25.19	25.31	25.31	145,600
10 Apr 2023	24.65	25.33	24.65	25.22	25.22	159,000
06 Apr 2023	24.77	25.11	24.57	24.93	24.93	105,600
05 Apr 2023	24.80	24.84	24.12	24.75	24.75	225,500
04 Apr 2023	25.98	26.28	24.92	25.01	25.01	155,500
03 Apr 2023	26.95	27.04	25.74	25.86	25.86	136,300
31 Mar 2023	26.97	27.11	26.72	26.94	26.94	177,900
30 Mar 2023	27.10	27.15	26.49	26.71	26.71	89,400
29 Mar 2023	27.17	27.17	26.27	26.80	26.80	162,300
28 Mar 2023	26.65	27.02	26.57	26.80	26.80	115,500
27 Mar 2023	27.03	27.16	26.59	26.80	26.80	127,000
24 Mar 2023	26.35	26.97	26.00	26.75	26.75	130,600
23 Mar 2023	26.76	27.12	26.28	26.59	26.59	122,600
22 Mar 2023	27.52	27.59	26.63	26.63	26.63	109,700
21 Mar 2023	27.12	27.80	27.12	27.64	27.64	147,500
20 Mar 2023	26.40	26.95	26.04	26.77	26.77	208,400
17 Mar 2023	26.45	26.82	26.08	26.14	26.14	332,000
16 Mar 2023	25.71	27.63	25.57	26.85	26.85	257,400
15 Mar 2023	25.60	26.18	24.98	26.15	26.15	623,300
14 Mar 2023	26.18	26.63	26.09	26.37	26.37	255,100
13 Mar 2023	24.80	25.88	24.57	25.50	25.50	180,900
10 Mar 2023	26.21	26.34	25.13	25.38	25.38	227,300
09 Mar 2023	27.61	27.61	26.24	26.29	26.29	196,900
08 Mar 2023	27.86	27.86	27.25	27.49	27.49	162,900
07 Mar 2023	28.00	28.23	27.17	27.87	27.87	235,400
06 Mar 2023	28.08	28.10	27.49	27.97	27.97	194,400
03 Mar 2023	27.52	28.26	27.05	28.10	28.10	194,300
02 Mar 2023	27.16	27.76	26.76	27.43	27.43	76,000
01 Mar 2023	27.08	27.82	27.08	27.39	27.39	109,400
28 Feb 2023	27.33	27.69	26.76	27.05	27.05	158,600
27 Feb 2023	27.66	28.03	27.28	27.33	27.33	96,300
24 Feb 2023	26.65	27.57	26.44	27.56	27.56	105,500
23 Feb 2023	26.79	27.74	26.69	27.07	27.07	125,200
22 Feb 2023	27.42	27.60	26.55	26.64	26.64	159,800
21 Feb 2023	28.86	29.43	27.31	27.37	27.37	197,700
17 Feb 2023	29.73	29.77	28.25	29.25	29.25	158,800
16 Feb 2023	29.66	30.94	28.02	29.54	29.54	283,500
15 Feb 2023	28.07	30.32	27.94	30.13	30.13	213,100
14 Feb 2023	27.04	28.63	26.92	28.36	28.36	208,500
13 Feb 2023	26.61	27.31	26.34	27.13	27.13	269,000
10 Feb 2023	26.47	27.70	26.47	26.59	26.59	231,300
09 Feb 2023	27.73	28.26	27.12	27.16	27.16	164,800
08 Feb 2023	28.01	28.26	27.63	27.71	27.71	177,900
07 Feb 2023	28.05	28.25	27.45	28.17	28.17	146,300
06 Feb 2023	28.48	28.71	27.85	28.15	28.15	115,100
03 Feb 2023	28.70	28.97	28.51	28.71	28.71	73,000
02 Feb 2023	28.58	29.01	28.45	28.98	28.98	99,600
01 Feb 2023	28.18	28.67	27.48	28.32	28.32	119,600
31 Jan 2023	27.64	28.33	27.63	28.29	28.29	203,100
30 Jan 2023	27.64	28.10	27.47	27.60	27.60	92,700
27 Jan 2023	27.08	28.20	26.92	27.92	27.92	126,200
26 Jan 2023	27.46	27.77	26.93	27.19	27.19	122,500
25 Jan 2023	26.11	27.38	25.84	27.32	27.32	116,800
24 Jan 2023	26.16	26.49	26.13	26.31	26.31	137,000
23 Jan 2023	26.14	26.72	26.07	26.26	26.26	155,400
20 Jan 2023	26.14	26.39	25.58	26.14	26.14	310,300
19 Jan 2023	26.69	26.69	25.25	25.71	25.71	170,200
18 Jan 2023	26.67	27.53	26.62	26.74	26.74	184,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...