Dark

ROAD
Construction Partners, Inc. Class A Common Stock
stock NASDAQ

At Close

Aug 6, 2026 3:59:59 PM EDT

100.01USD-4.816%(-5.06)1,362,494

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 3, 2026 9:13:30 AM EDT

103.89USD-1.123%(-1.18)0

After-hours

Aug 6, 2026 4:53:30 PM EDT

99.03USD-0.980%(-0.98)2,192

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	106.1900	106.510000	98.9550	100.1600	-4.673%	1,364,756	0.000%
2026-08-05	108.0800	108.575000	105.0200	105.0700	-1.537%	621,009	-4.673%
2026-08-04	109.1000	109.380000	106.5200	106.7100	-1.304%	1,105,858	-6.138%
2026-08-03	105.3900	108.530000	104.4200	108.1200	+4.615%	581,857	-7.362%
2026-07-31	102.7000	105.409000	100.6600	103.3500	+1.632%	611,980	-3.087%
2026-07-30	105.2650	107.000000	101.2200	101.6900	-2.249%	745,449	-1.505%
2026-07-29	106.1100	106.480000	100.7500	104.0300	-2.466%	863,931	-3.720%
2026-07-28	105.0200	106.830000	102.1550	106.6600	+1.533%	639,217	-6.094%
2026-07-27	104.7600	106.090000	102.6000	105.0500	+1.704%	540,943	-4.655%
2026-07-24	104.5500	104.989900	101.8500	103.2900	-0.721%	599,965	-3.030%
2026-07-23	102.4200	105.140000	101.6800	104.0400	-0.192%	814,716	-3.729%
2026-07-22	103.0500	105.750000	102.3600	104.2400	+0.998%	908,116	-3.914%
2026-07-21	102.2500	104.980000	100.7500	103.2100	+0.742%	8,955,339	-2.955%
2026-07-20	103.6400	107.000000	101.7600	102.4500	-1.934%	1,748,650	-2.235%
2026-07-17	105.7600	109.240000	103.6807	104.4700	+2.012%	2,649,789	-4.126%
2026-07-16	102.3000	105.200000	100.7200	102.4100	-1.396%	573,524	-2.197%
2026-07-15	98.9300	105.650000	98.5000	103.8600	+6.687%	1,287,802	-3.562%
2026-07-14	95.0000	98.699500	95.0000	97.3500	+4.107%	871,406	+2.886%
2026-07-13	94.3500	97.110000	93.4200	93.5100	-1.454%	497,343	+7.112%
2026-07-10	95.1000	97.900000	93.8000	94.8900	-0.639%	1,112,106	+5.554%
2026-07-09	103.9600	104.000000	93.7501	95.5000	-6.281%	1,108,957	+4.880%
2026-07-08	101.3350	103.490000	100.8350	101.9000	-1.745%	670,248	-1.708%
2026-07-07	106.3900	106.390000	102.0000	103.7100	-4.052%	595,378	-3.423%
2026-07-06	107.9200	110.990000	107.4400	108.0900	+0.158%	505,828	-7.336%
2026-07-02	108.9800	112.000000	104.7500	107.9200	-1.082%	753,421	-7.191%
2026-07-01	117.0100	117.010000	103.0600	109.1000	-8.142%	1,665,725	-8.194%
2026-06-30	120.1100	120.845000	118.1600	118.7700	-1.198%	475,866	-15.669%
2026-06-29	121.5700	123.990000	116.7400	120.2100	-2.165%	506,311	-16.679%
2026-06-26	125.8200	126.340000	122.5300	122.8700	-2.329%	1,306,436	-18.483%
2026-06-25	127.2300	129.915000	124.0200	125.8000	+0.519%	527,654	-20.382%
2026-06-24	123.9300	129.700000	119.0810	125.1500	+1.707%	659,971	-19.968%
2026-06-23	124.1200	126.310000	120.0000	123.0500	-3.148%	484,940	-18.602%
2026-06-22	122.7800	127.750000	122.0600	127.0500	+3.478%	527,601	-21.165%
2026-06-18	123.4500	124.375000	121.7100	122.7800	+2.095%	758,287	-18.423%
2026-06-17	122.5000	125.700000	119.7900	120.2600	-1.434%	541,907	-16.714%
2026-06-16	121.8800	124.990000	121.1500	122.0100	+1.438%	628,219	-17.908%
2026-06-15	116.8900	121.460000	116.8900	120.2800	+5.629%	971,881	-16.728%
2026-06-12	106.0500	114.950000	105.7000	113.8700	+7.729%	783,390	-12.040%
2026-06-11	105.3600	106.760000	103.0000	105.7000	+1.381%	740,036	-5.241%
2026-06-10	110.1000	111.690000	103.5400	104.2600	-4.724%	641,131	-3.932%
2026-06-09	108.4500	111.730000	104.2600	109.4300	+2.877%	762,575	-8.471%
2026-06-08	110.4000	111.190000	106.0100	106.3700	-3.798%	697,930	-5.838%
2026-06-05	112.9300	114.850000	110.4800	110.5700	-2.090%	438,408	-9.415%
2026-06-04	111.2600	113.430000	109.1700	112.9300	+2.292%	552,334	-11.308%
2026-06-03	109.8500	110.680000	107.0000	110.4000	-0.924%	461,225	-9.275%
2026-06-02	113.0100	115.500000	109.7500	111.4300	-2.885%	684,902	-10.114%
2026-06-01	113.9800	115.230000	108.5100	114.7400	-1.485%	594,821	-12.707%
2026-05-29	120.3200	122.390000	116.2300	116.4700	-3.047%	514,376	-14.004%
2026-05-28	115.1200	120.415000	112.6000	120.1300	+3.302%	521,982	-16.624%
2026-05-27	117.0700	117.770000	115.5650	116.2900	+1.051%	452,283	-13.870%
2026-05-26	115.0000	117.195000	114.2200	115.0800	+1.967%	445,436	-12.965%
2026-05-22	111.6000	113.380000	108.7300	112.8600	+1.301%	522,788	-11.253%
2026-05-21	111.0400	113.150000	109.3200	111.4100	-0.986%	574,320	-10.098%
2026-05-20	111.6800	114.635000	109.2600	112.5200	+2.013%	655,044	-10.985%
2026-05-19	112.5500	113.025000	109.0000	110.3000	-4.045%	451,242	-9.193%
2026-05-18	119.0000	119.500498	114.1000	114.9500	-2.626%	568,567	-12.866%
2026-05-15	122.3600	122.360000	117.8750	118.0500	-5.439%	481,525	-15.155%
2026-05-14	128.5300	129.030000	124.0900	124.8400	-1.600%	428,160	-19.769%
2026-05-13	127.1500	128.290000	122.0800	126.8700	0.000%	494,971	-21.053%
2026-05-12	134.0000	134.750000	126.6700	126.8700	-6.334%	702,723	-21.053%
2026-05-11	141.4900	145.090000	134.5100	135.4500	-3.581%	800,851	-26.054%
2026-05-08	142.7600	151.000000	136.6250	140.4800	+6.943%	1,647,236	-28.702%
2026-05-07	134.9900	136.140000	128.4900	131.3600	-2.660%	985,167	-23.752%
2026-05-06	134.1400	137.580000	132.0900	134.9500	+2.530%	536,014	-25.780%
2026-05-05	128.9200	134.100000	126.4300	131.6200	+5.119%	701,968	-23.902%
2026-05-04	125.5000	128.090000	123.9250	125.2100	-1.043%	422,523	-20.006%
2026-05-01	125.0800	128.395000	123.9600	126.5300	+2.321%	490,692	-20.841%
2026-04-30	117.2800	123.960000	117.2800	123.6600	+7.204%	361,123	-19.004%
2026-04-29	117.0800	119.140000	115.0400	115.3500	-1.478%	251,886	-13.169%
2026-04-28	120.2200	120.955000	116.3900	117.0800	-3.071%	312,441	-14.452%
2026-04-27	120.1700	121.885000	119.2850	120.7900	+0.516%	324,031	-17.079%
2026-04-24	122.8800	122.880000	118.0700	120.1700	-1.282%	369,134	-16.651%
2026-04-23	122.5900	124.920000	118.2600	121.7300	+0.595%	319,760	-17.720%
2026-04-22	125.2100	126.640000	120.4600	121.0100	-1.817%	395,941	-17.230%
2026-04-21	127.5500	129.070000	122.5800	123.2500	-3.371%	559,537	-18.734%
2026-04-20	124.0550	128.040000	121.8765	127.5500	+1.520%	475,611	-21.474%
2026-04-17	115.0200	126.880000	114.9900	125.6400	+12.029%	1,034,009	-20.280%
2026-04-16	112.1600	113.490000	110.8100	112.1500	+0.403%	375,459	-10.691%
2026-04-15	114.0900	115.119900	110.4300	111.7000	-2.793%	420,086	-10.331%
2026-04-14	116.0600	117.709900	113.5500	114.9100	-0.717%	411,220	-12.836%
2026-04-13	117.2200	118.145000	112.8701	115.7400	-2.625%	463,382	-13.461%
2026-04-10	117.5000	119.060000	114.9000	118.8600	+0.994%	247,447	-15.733%
2026-04-09	113.6300	119.920000	113.5600	117.6900	+2.357%	337,164	-14.895%
2026-04-08	113.7700	117.450000	112.9600	114.9800	+7.740%	465,928	-12.889%
2026-04-07	107.4500	109.260000	103.1097	106.7200	-1.984%	561,366	-6.147%
2026-04-06	106.0000	109.210000	104.9401	108.8800	+2.824%	476,205	-8.009%
2026-04-02	112.9000	112.900000	105.3700	105.8900	-6.209%	896,746	-5.411%
2026-04-01	113.3800	116.150000	112.0594	112.9000	+1.602%	379,587	-11.284%
2026-03-31	108.0000	112.000000	107.1100	111.1200	+4.870%	546,077	-9.863%
2026-03-30	108.7400	110.230000	105.0000	105.9600	-2.825%	495,573	-5.474%
2026-03-27	107.8500	111.350000	107.1301	109.0400	-0.611%	555,311	-8.144%
2026-03-26	110.6000	111.540000	108.4500	109.7100	-2.097%	506,842	-8.705%
2026-03-25	112.3900	113.350000	110.7750	112.0600	+1.605%	425,275	-10.619%
2026-03-24	109.8100	110.960000	106.5200	110.2900	-1.720%	560,834	-9.185%
2026-03-23	109.8300	112.785000	108.0000	112.2200	+6.958%	948,688	-10.747%
2026-03-20	113.2400	114.700000	103.7600	104.9200	-7.347%	966,479	-4.537%
2026-03-19	115.1300	116.650000	111.0500	113.2400	-3.527%	575,278	-11.551%
2026-03-18	117.4400	121.200000	116.5600	117.3800	-0.119%	505,399	-14.670%
2026-03-17	119.4500	121.140000	116.2900	117.5200	-0.944%	491,385	-14.772%
2026-03-16	115.9800	120.230000	114.1400	118.6400	+4.098%	537,375	-15.577%
2026-03-13	118.2000	118.910000	112.6350	113.9700	-2.104%	333,308	-12.117%
2026-03-12	119.1100	120.320000	116.0700	116.4200	-3.940%	443,752	-13.967%
2026-03-11	122.3300	122.330000	119.5102	121.1950	-1.081%	509,711	-17.356%
2026-03-10	122.9700	126.710000	121.6350	122.5200	-0.769%	515,013	-18.250%
2026-03-09	115.3600	124.250000	114.0600	123.4700	+4.556%	705,255	-18.879%
2026-03-06	122.0800	123.525000	117.6600	118.0900	-6.002%	485,897	-15.183%
2026-03-05	134.2900	135.549500	123.6400	125.6300	-7.625%	743,603	-20.274%
2026-03-04	134.4500	136.610000	132.2601	136.0000	+0.555%	614,234	-26.353%
2026-03-03	133.0000	136.110000	129.5100	135.2500	-1.032%	455,640	-25.945%
2026-03-02	133.0000	137.035200	131.3825	136.6600	+1.704%	447,347	-26.709%
2026-02-27	133.6000	135.355000	130.7300	134.3700	-0.929%	438,890	-25.460%
2026-02-26	138.3400	138.450000	132.0850	135.6300	-0.637%	616,620	-26.152%
2026-02-25	139.3700	139.599000	133.6400	136.5000	-1.714%	305,256	-26.623%
2026-02-24	132.6500	139.660000	131.2923	138.8800	+6.397%	616,790	-27.880%
2026-02-23	132.0700	134.450000	128.7800	130.5300	-1.039%	418,426	-23.267%
2026-02-20	132.2200	134.000000	131.0800	131.9000	+0.526%	381,472	-24.064%
2026-02-19	129.0000	132.010000	127.8900	131.2100	+0.559%	423,659	-23.664%
2026-02-18	135.4900	137.260000	129.1400	130.4800	-3.470%	688,746	-23.237%
2026-02-17	134.1100	138.610000	132.6000	135.1700	+0.926%	620,457	-25.901%
2026-02-13	136.4100	139.819300	132.9400	133.9300	-0.623%	859,821	-25.215%
2026-02-12	136.5000	141.900000	134.7600	134.7700	+0.417%	1,297,261	-25.681%
2026-02-11	129.9400	136.270000	129.9400	134.2100	+5.114%	820,682	-25.371%
2026-02-10	126.6400	131.355000	125.9300	127.6800	+0.821%	403,198	-21.554%
2026-02-09	128.6400	131.829900	126.5400	126.6400	-0.323%	709,956	-20.910%
2026-02-06	127.6900	131.480000	125.9000	127.0500	-0.470%	990,074	-21.165%
2026-02-05	110.4900	133.870000	110.4900	127.6500	+11.222%	1,690,566	-21.535%
2026-02-04	118.6000	119.000000	111.0100	114.7700	-2.373%	572,282	-12.730%
2026-02-03	115.6900	117.860000	114.4100	117.5600	+2.942%	438,448	-14.801%
2026-02-02	108.8100	116.100000	108.5850	114.2000	+3.932%	486,363	-12.294%
2026-01-30	112.0600	114.040000	109.1600	109.8800	-2.571%	466,345	-8.846%
2026-01-29	114.2200	115.210000	111.2100	112.7800	-0.503%	265,573	-11.190%
2026-01-28	110.7700	114.825000	108.5915	113.3500	+2.080%	351,230	-11.637%
2026-01-27	113.5800	113.862500	109.7500	111.0400	-1.525%	302,934	-9.798%
2026-01-26	111.5800	114.500000	111.5800	112.7600	+1.613%	278,610	-11.174%
2026-01-23	114.3300	114.420000	110.5250	110.9700	-2.837%	237,773	-9.741%
2026-01-22	113.0000	114.340000	111.1800	114.2100	+2.476%	375,949	-12.302%
2026-01-21	109.2900	111.851900	107.8000	111.4500	+2.014%	555,562	-10.130%
2026-01-20	112.5300	114.750000	108.9050	109.2500	-4.518%	349,487	-8.320%
2026-01-16	112.1900	116.920000	111.0500	114.4200	+2.042%	667,929	-12.463%
2026-01-15	115.2700	116.780000	108.2900	112.1300	-1.372%	1,063,340	-10.675%
2026-01-14	115.6900	116.190000	110.3600	113.6900	-1.601%	539,586	-11.901%
2026-01-13	117.9000	118.780000	115.1600	115.5400	-1.324%	442,766	-13.311%
2026-01-12	114.9400	117.580000	114.9400	117.0900	+1.791%	375,241	-14.459%
2026-01-09	114.2700	116.350000	111.3500	115.0300	+2.431%	399,272	-12.927%
2026-01-08	112.0300	113.440000	109.9000	112.3000	+1.675%	308,784	-10.810%
2026-01-07	116.0500	116.210000	106.6050	110.4500	-4.231%	690,112	-9.316%
2026-01-06	112.8400	115.550000	107.9800	115.3300	+1.398%	536,464	-13.154%
2026-01-05	111.9500	115.555000	111.4250	113.7400	+1.409%	375,155	-11.940%
2026-01-02	108.7200	113.650000	108.6050	112.1600	+3.326%	275,574	-10.699%
2025-12-31	110.1400	111.200000	108.4550	108.5500	-1.309%	403,394	-7.729%
2025-12-30	111.1100	112.070000	109.4700	109.9900	-1.443%	306,317	-8.937%
2025-12-29	111.9400	113.020000	110.6800	111.6000	-1.300%	282,175	-10.251%
2025-12-26	110.9500	113.530000	109.6228	113.0700	+0.946%	303,517	-11.418%
2025-12-24	110.9400	113.230000	110.8700	112.0100	+0.018%	392,312	-10.579%
2025-12-23	111.6200	113.830000	110.3300	111.9900	-0.062%	547,682	-10.563%
2025-12-22	109.5400	114.600000	109.5000	112.0600	+2.685%	462,342	-10.619%
2025-12-19	108.9100	111.369900	108.5600	109.1300	+0.046%	768,615	-8.220%
2025-12-18	110.8400	112.105000	108.9800	109.0800	+0.618%	495,483	-8.177%
2025-12-17	113.4500	113.771300	107.0000	108.4100	-4.426%	695,778	-7.610%
2025-12-16	111.0300	113.870000	107.9300	113.4300	+3.128%	760,496	-11.699%
2025-12-15	110.2600	112.615000	109.3500	109.9900	-0.082%	765,582	-8.937%
2025-12-12	110.8300	111.735000	107.4750	110.0800	+0.091%	734,762	-9.012%
2025-12-11	107.0700	110.425000	106.4100	109.9800	+3.229%	424,445	-8.929%
2025-12-10	103.8000	107.830000	102.2900	106.5400	+2.838%	504,559	-5.988%
2025-12-09	104.2100	105.960000	102.6700	103.6000	-0.585%	393,195	-3.320%
2025-12-08	103.8600	106.050000	101.5000	104.2100	+1.135%	715,374	-3.886%
2025-12-05	104.9100	105.100000	102.7750	103.0400	-2.221%	270,889	-2.795%
2025-12-04	104.5000	105.642500	103.5700	105.3800	+0.362%	262,178	-4.954%
2025-12-03	105.9000	106.750000	103.0900	105.0000	-0.323%	333,792	-4.610%
2025-12-02	108.1700	109.130000	104.6788	105.3400	-2.616%	345,630	-4.917%
2025-12-01	107.3200	110.870000	104.9879	108.1700	-0.761%	674,032	-7.405%
2025-11-28	109.2100	109.210000	107.8250	109.0000	+0.554%	309,675	-8.110%
2025-11-26	105.0000	108.979900	104.2150	108.4000	+2.457%	600,957	-7.601%
2025-11-25	103.8900	106.080000	102.5700	105.8000	+2.282%	514,006	-5.331%
2025-11-24	100.6200	104.150000	100.3629	103.4400	+2.254%	536,731	-3.171%
2025-11-21	99.5500	102.200000	96.3100	101.1600	+0.727%	1,048,439	-0.989%
2025-11-20	100.1500	104.000000	95.0050	100.4300	-3.609%	1,527,252	-0.269%
2025-11-19	106.5000	108.000000	104.0800	104.1900	-1.064%	352,519	-3.868%
2025-11-18	103.0300	106.120000	102.4000	105.3100	+0.823%	326,463	-4.890%
2025-11-17	106.5900	107.400000	103.2500	104.4500	-2.219%	234,792	-4.107%
2025-11-14	103.4800	108.205000	101.1800	106.8200	+0.660%	466,814	-6.235%
2025-11-13	110.4800	111.080100	104.6300	106.1200	-4.979%	435,048	-5.616%
2025-11-12	110.3200	113.065000	109.5800	111.6800	+1.132%	292,902	-10.315%
2025-11-11	112.8800	112.880000	109.5400	110.4300	-3.259%	414,185	-9.300%
2025-11-10	112.7400	115.038800	111.1500	114.1500	+2.496%	312,120	-12.256%
2025-11-07	112.4700	112.470000	106.4200	111.3700	-1.307%	371,220	-10.066%
2025-11-06	115.6700	116.000000	111.6600	112.8450	-1.746%	344,727	-11.241%
2025-11-05	112.2100	116.000000	111.9100	114.8500	+2.526%	301,493	-12.791%
2025-11-04	113.6300	113.840000	110.0000	112.0200	-1.551%	417,762	-10.587%
2025-11-03	114.8300	116.620000	112.6750	113.7850	-0.494%	279,291	-11.974%
2025-10-31	112.6600	115.025000	112.0001	114.3500	+1.482%	409,922	-12.409%
2025-10-30	115.6700	117.160000	111.3400	112.6800	-3.029%	426,252	-11.111%
2025-10-29	117.9500	118.665000	113.7500	116.2000	-1.241%	391,145	-13.804%
2025-10-28	116.7300	117.730000	114.6100	117.6600	+0.685%	204,513	-14.873%
2025-10-27	118.9100	120.115200	115.9200	116.8600	-0.958%	278,736	-14.291%
2025-10-24	119.6800	122.450000	117.8600	117.9900	+1.707%	492,187	-15.111%
2025-10-23	119.1600	120.820000	114.7000	116.0100	-2.929%	381,153	-13.663%
2025-10-22	123.9300	126.990000	117.5100	119.5100	-2.121%	621,880	-16.191%
2025-10-21	118.7900	122.980000	117.1550	122.1000	+3.730%	480,749	-17.969%
2025-10-20	116.8800	119.700000	116.2400	117.7100	+2.348%	303,905	-14.910%
2025-10-17	115.2000	116.820000	113.6600	115.0100	-0.502%	762,413	-12.912%
2025-10-16	115.7400	117.770000	114.0700	115.5900	-0.353%	465,461	-13.349%
2025-10-15	122.3100	124.190000	115.1100	116.0000	-6.323%	780,381	-13.655%
2025-10-14	121.8700	125.406700	121.5700	123.8300	-0.145%	291,878	-19.115%
2025-10-13	125.3700	127.720000	123.3700	124.0100	+0.838%	244,138	-19.232%
2025-10-10	121.0100	125.570000	120.4300	122.9800	+1.381%	477,448	-18.556%
2025-10-09	125.0200	125.534600	120.9450	121.3050	-3.057%	402,684	-17.431%
2025-10-08	121.9400	125.300000	119.0000	125.1300	+2.742%	607,060	-19.955%
2025-10-07	124.5900	125.350000	120.1000	121.7900	-1.885%	433,701	-17.760%
2025-10-06	126.9100	126.910000	122.6700	124.1300	-1.202%	493,763	-19.310%
2025-10-03	127.7000	127.700000	124.8000	125.6400	-0.790%	256,442	-20.280%
2025-10-02	125.4800	127.500000	122.5000	126.6400	+1.507%	405,518	-20.910%
2025-10-01	126.6100	127.030000	124.7300	124.7600	-1.764%	285,876	-19.718%
2025-09-30	127.1400	128.120000	124.7000	127.0000	-0.110%	390,393	-21.134%
2025-09-29	129.4600	129.460000	126.2400	127.1400	-0.672%	293,058	-21.221%
2025-09-26	127.9100	129.255000	127.1700	128.0000	+0.047%	263,480	-21.750%
2025-09-25	127.1800	128.520000	124.7000	127.9400	-0.822%	368,322	-21.713%
2025-09-24	132.9200	133.160000	127.7700	129.0000	-2.949%	460,621	-22.357%
2025-09-23	136.7400	138.900000	132.8000	132.9200	-2.794%	905,738	-24.646%
2025-09-22	133.0000	137.220000	132.8400	136.7400	+2.297%	572,182	-26.751%
2025-09-19	131.8700	135.320000	130.8300	133.6700	+2.179%	796,742	-25.069%
2025-09-18	126.8400	132.360000	126.5000	130.8200	+3.801%	374,805	-23.437%
2025-09-17	125.1900	130.015000	124.7600	126.0300	+0.897%	394,630	-20.527%
2025-09-16	126.2600	126.580000	122.5000	124.9100	-1.116%	285,724	-19.814%
2025-09-15	125.2100	128.860000	124.5250	126.3200	+0.895%	519,724	-20.709%
2025-09-12	124.3000	125.700000	123.5600	125.2000	+0.232%	335,458	-20.000%
2025-09-11	124.0500	125.675000	123.4300	124.9100	+0.848%	395,635	-19.814%
2025-09-10	122.2600	125.035000	121.2350	123.8600	+2.525%	378,059	-19.135%
2025-09-09	122.4100	123.725000	119.4700	120.8100	-2.162%	373,096	-17.093%
2025-09-08	123.0800	123.900000	121.7100	123.4800	+0.833%	359,331	-18.886%
2025-09-05	123.2600	123.753900	117.2980	122.4600	+0.840%	308,316	-18.210%
2025-09-04	117.1300	121.670000	116.4450	121.4400	+4.816%	600,284	-17.523%
2025-09-03	118.0400	118.790000	115.4450	115.8600	-2.071%	339,252	-13.551%
2025-09-02	117.4200	119.100000	115.0000	118.3100	-1.326%	340,683	-15.341%
2025-08-29	121.2100	121.210000	117.1900	119.9000	-1.293%	320,498	-16.464%
2025-08-28	121.9600	124.120000	121.0400	121.4700	+0.157%	347,994	-17.543%
2025-08-27	121.7100	122.780000	120.8450	121.2800	-0.818%	329,124	-17.414%
2025-08-26	121.1000	122.900000	119.3100	122.2800	+0.958%	401,268	-18.090%
2025-08-25	120.5200	121.580000	119.6400	121.1200	+0.431%	420,640	-17.305%
2025-08-22	116.0600	122.970000	116.0600	120.6000	+3.983%	899,184	-16.949%
2025-08-21	114.2500	116.890000	114.2500	115.9800	+1.045%	582,008	-13.640%
2025-08-20	111.4600	115.680000	109.9280	114.7800	+2.979%	640,639	-12.737%
2025-08-19	107.5700	112.230000	106.2100	111.4600	+2.700%	731,723	-10.138%
2025-08-18	106.6300	109.540000	106.0100	108.5300	+0.892%	1,027,255	-7.712%
2025-08-15	112.4500	112.620000	107.2300	107.5700	-4.484%	591,330	-6.889%
2025-08-14	115.2400	116.670000	112.3000	112.6200	-3.039%	423,154	-11.064%
2025-08-13	118.8100	119.985000	113.5000	116.1500	-1.283%	881,201	-13.767%
2025-08-12	115.5000	119.200000	114.8500	117.6600	+3.610%	627,202	-14.873%
2025-08-11	112.3900	116.530000	112.2640	113.5600	+1.194%	765,184	-11.800%
2025-08-08	107.9900	112.820000	107.4200	112.2200	+7.295%	978,648	-10.747%
2025-08-07	101.9300	105.060000	96.1600	104.5900	+11.945%	1,101,525	-4.236%
2025-08-06	96.6600	97.150000	93.2200	93.4300	-3.685%	620,305	+7.203%
2025-08-05	96.3300	97.210000	94.3000	97.0050	+2.369%	618,305	+3.252%
2025-08-04	97.2200	98.040000	93.4100	94.7600	-0.211%	529,916	+5.699%
2025-08-01	98.3700	99.060000	94.4200	94.9600	-5.840%	1,007,901	+5.476%
2025-07-31	103.2200	103.600000	100.1900	100.8500	-2.842%	502,092	-0.684%
2025-07-30	102.7600	103.920000	102.0000	103.8000	+1.585%	467,627	-3.507%
2025-07-29	103.3400	103.640000	101.4700	102.1800	+0.039%	462,194	-1.977%
2025-07-28	106.9700	106.970000	101.5301	102.1400	-3.130%	509,176	-1.939%
2025-07-25	104.2800	107.260000	103.4250	105.4400	+2.012%	287,527	-5.008%
2025-07-24	104.2500	104.422100	102.5701	103.3600	-0.920%	355,930	-3.096%
2025-07-23	104.2500	106.263400	103.6000	104.3200	+0.773%	307,416	-3.988%
2025-07-22	105.8300	105.830000	100.2400	103.5200	-2.962%	597,850	-3.246%
2025-07-21	108.0300	108.845000	103.5660	106.6800	-0.827%	569,236	-6.112%
2025-07-18	114.5400	114.735400	106.5600	107.5700	-4.645%	809,306	-6.889%
2025-07-17	111.0800	113.949900	109.7600	112.8100	+3.334%	1,025,440	-11.214%
2025-07-16	107.1900	109.750000	105.0350	109.1700	+2.816%	457,559	-8.253%
2025-07-15	106.6100	108.220000	104.4901	106.1800	+0.711%	441,235	-5.670%
2025-07-14	104.8700	107.290000	104.8700	105.4300	+0.190%	430,808	-4.999%
2025-07-11	104.4500	106.670000	103.8200	105.2300	-0.029%	271,493	-4.818%
2025-07-10	105.0400	106.070000	101.8200	105.2600	+0.650%	323,395	-4.845%
2025-07-09	103.9800	105.125000	101.8300	104.5800	+1.989%	414,393	-4.226%
2025-07-08	107.1600	107.535000	100.0001	102.5400	-4.311%	579,858	-2.321%
2025-07-07	107.6500	109.570000	106.6700	107.1600	-1.126%	250,922	-6.532%
2025-07-03	107.3200	109.830000	106.9500	108.3800	+2.130%	185,762	-7.584%
2025-07-02	104.6300	106.590000	104.1300	106.1200	+1.366%	386,207	-5.616%
2025-07-01	105.1200	106.590000	101.4367	104.6900	-1.496%	485,727	-4.327%
2025-06-30	106.8500	108.050000	105.0000	106.2800	+0.264%	726,173	-5.758%
2025-06-27	109.1500	110.160000	105.9800	106.0000	-1.934%	1,285,618	-5.509%
2025-06-26	107.6200	109.989900	106.0000	108.0900	+1.876%	248,043	-7.336%
2025-06-25	110.6000	110.900000	105.6800	106.1000	-3.703%	369,313	-5.598%
2025-06-24	108.8600	110.490000	107.8400	110.1800	+2.876%	726,476	-9.094%
2025-06-23	101.8800	107.216400	101.7000	107.1000	+4.651%	668,041	-6.480%
2025-06-20	104.3400	105.710000	100.7650	102.3400	-1.169%	743,076	-2.130%
2025-06-18	103.7700	106.480000	103.2800	103.5500	-0.643%	590,487	-3.274%
2025-06-17	103.8300	106.510000	103.5044	104.2200	-0.847%	432,562	-3.896%
2025-06-16	105.1900	107.030000	104.6200	105.1100	+1.389%	360,956	-4.709%
2025-06-13	103.3500	105.110000	102.5700	103.6700	-1.557%	365,374	-3.386%
2025-06-12	104.5000	105.915000	104.4900	105.3100	+0.621%	426,065	-4.890%
2025-06-11	102.9200	105.370000	102.1250	104.6600	+2.227%	405,009	-4.300%
2025-06-10	105.8400	105.945000	98.6500	102.3800	-2.216%	805,833	-2.168%
2025-06-09	111.5900	111.980000	104.5700	104.7000	-5.129%	679,103	-4.336%
2025-06-06	109.5200	110.910000	107.9663	110.3600	+2.025%	642,029	-9.242%
2025-06-05	104.5000	108.390000	103.7200	108.1700	+3.960%	635,928	-7.405%
2025-06-04	105.0100	106.308800	103.9600	104.0500	-0.933%	364,993	-3.739%
2025-06-03	104.7900	106.160000	104.0150	105.0300	+1.351%	348,335	-4.637%
2025-06-02	104.6900	106.033300	102.1300	103.6300	-1.013%	596,280	-3.348%
2025-05-30	103.0400	105.540000	100.9800	104.6900	+1.463%	352,547	-4.327%
2025-05-29	107.2800	108.430000	102.6900	103.1800	-2.319%	463,811	-2.927%
2025-05-28	107.0000	107.790000	104.5857	105.6300	-1.216%	819,462	-5.178%
2025-05-27	104.4200	106.990000	103.4850	106.9300	+4.281%	617,528	-6.331%
2025-05-23	98.8100	103.520000	98.3268	102.5400	+2.111%	249,883	-2.321%
2025-05-22	100.3700	100.920000	98.2100	100.4200	-1.220%	331,717	-0.259%
2025-05-21	100.5800	103.530000	100.3700	101.6600	-0.187%	361,933	-1.476%
2025-05-20	102.0600	102.959000	101.1800	101.8500	-0.206%	254,652	-1.659%
2025-05-19	99.9800	102.632500	99.0000	102.0600	+0.910%	423,393	-1.862%
2025-05-16	99.2100	101.570000	98.9665	101.1400	+2.120%	630,101	-0.969%
2025-05-15	100.0300	100.480000	98.8600	99.0400	-1.148%	645,316	+1.131%
2025-05-14	103.7400	104.190000	99.2500	100.1900	-3.067%	827,897	-0.030%
2025-05-13	100.9400	104.530000	100.3200	103.3600	+3.339%	820,471	-3.096%
2025-05-12	99.9900	101.440000	96.6300	100.0200	+4.460%	591,610	+0.140%
2025-05-09	97.0000	97.500000	91.7200	95.7500	+3.547%	549,673	+4.606%
2025-05-08	91.7600	93.385000	88.8801	92.4700	+2.824%	774,425	+8.316%
2025-05-07	90.6300	91.785000	89.5800	89.9300	-1.349%	671,438	+11.376%
2025-05-06	88.1800	91.840000	87.7900	91.1600	+2.026%	519,450	+9.873%
2025-05-05	89.0000	90.265000	88.2200	89.3500	-0.246%	444,480	+12.098%
2025-05-02	87.0300	90.740000	86.7000	89.5700	+3.144%	605,983	+11.823%
2025-05-01	83.3500	87.030000	83.0000	86.8400	+5.722%	505,062	+15.339%
2025-04-30	79.0600	82.630000	77.7600	82.1400	+1.195%	317,508	+21.938%
2025-04-29	80.6800	82.180000	78.7600	81.1700	+0.707%	333,351	+23.395%
2025-04-28	80.4100	81.450000	78.9700	80.6000	+0.990%	264,740	+24.268%
2025-04-25	80.8900	81.400000	79.6200	79.8100	-1.663%	294,380	+25.498%
2025-04-24	77.3900	81.340000	77.3900	81.1600	+5.157%	275,619	+23.411%
2025-04-23	80.6900	81.000000	76.6100	77.1800	+0.156%	408,074	+29.775%
2025-04-22	74.8400	77.390000	74.2900	77.0600	+4.730%	414,882	+29.977%
2025-04-21	76.1500	76.470000	71.6200	73.5800	-4.997%	401,332	+36.124%
2025-04-17	78.2800	78.470000	76.3701	77.4500	-1.300%	632,114	+29.322%
2025-04-16	79.2500	79.850000	76.6200	78.4700	-1.863%	790,780	+27.641%
2025-04-15	80.1600	81.540000	78.9950	79.9600	+0.414%	382,271	+25.263%
2025-04-14	81.9100	81.910000	79.0300	79.6300	-0.908%	361,407	+25.782%
2025-04-11	77.7600	80.930000	76.3100	80.3600	+2.881%	336,362	+24.639%
2025-04-10	77.7300	79.076700	75.0000	78.1100	-1.277%	446,780	+28.229%
2025-04-09	68.6300	79.940000	68.4950	79.1200	+13.793%	782,030	+26.593%
2025-04-08	72.9200	74.535000	68.5550	69.5300	-0.358%	659,523	+44.053%
2025-04-07	65.7100	74.570000	64.7925	69.7800	+1.498%	590,151	+43.537%
2025-04-04	67.5400	69.650000	65.5000	68.7500	-3.603%	471,338	+45.687%
2025-04-03	71.3400	73.130000	70.6400	71.3200	-6.649%	505,565	+40.437%
2025-04-02	71.3900	76.645000	71.3900	76.4000	+4.329%	463,781	+31.099%
2025-04-01	71.2300	73.623000	70.3500	73.2300	+1.892%	520,314	+36.775%
2025-03-31	69.9500	72.360000	67.8300	71.8700	+0.757%	542,273	+39.363%
2025-03-28	71.9100	72.142600	70.1600	71.3300	-0.834%	290,931	+40.418%
2025-03-27	75.7600	75.760000	71.1100	71.9300	-5.838%	621,384	+39.246%
2025-03-26	80.4500	80.470000	75.4800	76.3900	-5.223%	385,876	+31.117%
2025-03-25	79.0900	81.090000	78.3181	80.6000	+1.627%	473,670	+24.268%
2025-03-24	75.0000	79.410000	74.9700	79.3100	+7.422%	421,962	+26.289%
2025-03-21	75.0000	75.030000	73.5500	73.8300	-3.059%	808,776	+35.663%
2025-03-20	75.1700	77.130000	75.0500	76.1600	+0.290%	403,044	+31.513%
2025-03-19	72.1200	77.130000	72.1200	75.9400	+4.890%	469,972	+31.894%
2025-03-18	73.4500	74.270000	70.5000	72.4000	-1.884%	435,540	+38.343%
2025-03-17	70.8900	74.190000	70.8900	73.7900	+3.087%	316,868	+35.737%
2025-03-14	69.9500	71.945000	69.7200	71.5800	+3.844%	457,315	+39.927%
2025-03-13	69.7900	70.580000	67.8920	68.9300	-1.218%	510,794	+45.307%
2025-03-12	70.1500	71.550000	68.7300	69.7800	+2.062%	510,568	+43.537%
2025-03-11	67.9100	69.870000	67.0800	68.3700	+1.034%	449,818	+46.497%
2025-03-10	67.3800	68.300000	65.4500	67.6700	-2.507%	1,088,369	+48.012%
2025-03-07	68.0300	69.880000	65.9500	69.4100	+1.566%	708,659	+44.302%
2025-03-06	67.2800	68.900000	65.8300	68.3400	-0.885%	768,583	+46.561%
2025-03-05	67.5900	69.770000	66.9400	68.9500	+1.982%	355,144	+45.265%
2025-03-04	67.5300	69.390000	66.3150	67.6100	-2.495%	783,032	+48.144%
2025-03-03	73.3200	75.350000	68.5275	69.3400	-4.438%	452,462	+44.448%
2025-02-28	71.3400	73.040000	70.6600	72.5600	+1.710%	650,262	+38.037%
2025-02-27	73.1500	74.320000	71.0000	71.3400	-2.287%	402,355	+40.398%
2025-02-26	70.1200	73.720000	70.1200	73.0100	+4.899%	597,701	+37.187%
2025-02-25	70.3700	71.485000	68.6800	69.6000	-0.841%	623,899	+43.908%
2025-02-24	73.4200	74.100000	69.5500	70.1900	-3.994%	805,886	+42.698%
2025-02-21	77.6500	77.915000	72.9800	73.1100	-4.941%	416,917	+36.999%
2025-02-20	79.5500	80.120000	75.5016	76.9100	-3.148%	474,606	+30.230%
2025-02-19	78.2100	79.470000	77.2900	79.4100	+1.069%	370,009	+26.130%
2025-02-18	77.7500	79.370000	77.0649	78.5700	+1.276%	507,516	+27.479%
2025-02-14	78.0000	78.790000	76.4300	77.5800	-1.084%	431,583	+29.105%

.dark-mode .BTmQxj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BTmQxj{ color: #333333; background-color: white; border: 2px solid #333333; }ROADConstruction Partners, Inc. Class A Common Stockstock NASDAQ

ROAD
Construction Partners, Inc. Class A Common Stock
stock NASDAQ