ROSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2025	38.51	38.51	38.51	38.51	38.51	-5.76%	39
Apr 2, 2025	40.86	40.86	40.86	40.86	40.86	1.00%	126
Apr 1, 2025	40.23	40.46	40.23	40.46	40.46	0.50%	321
Mar 31, 2025	40.26	40.26	40.26	40.26	40.26	0.12%	75
Mar 28, 2025	40.21	40.21	40.21	40.21	40.21	-1.37%	77
Mar 27, 2025	40.75	40.78	40.71	40.77	40.77	0.22%	948
Mar 26, 2025	40.80	40.80	40.68	40.68	40.68	-0.25%	221
Mar 25, 2025	40.78	40.78	40.78	40.78	40.78	-1.14%	127
Mar 24, 2025	40.95	41.25	40.95	41.25	41.08	2.36%	1,177
Mar 21, 2025	40.31	40.31	40.20	40.30	40.13	-0.96%	1,099
Mar 20, 2025	41.11	41.13	40.69	40.69	40.51	-0.63%	1,521
Mar 19, 2025	40.64	41.10	40.64	40.94	40.77	1.22%	5,398
Mar 18, 2025	40.55	40.55	40.45	40.45	40.28	-0.22%	1,109
Mar 17, 2025	40.27	40.64	40.27	40.54	40.37	0.87%	1,570
Mar 14, 2025	39.94	40.19	39.94	40.19	40.02	1.97%	262
Mar 13, 2025	39.86	39.86	39.42	39.42	39.25	-1.71%	2,138
Mar 12, 2025	40.36	40.52	40.02	40.10	39.93	-1.03%	31,840
Mar 11, 2025	40.44	40.72	40.44	40.52	40.34	-0.06%	540
Mar 10, 2025	40.62	40.62	40.54	40.54	40.37	-1.40%	190
Mar 7, 2025	41.12	41.12	41.12	41.12	40.94	0.73%	28
Mar 6, 2025	40.62	40.82	40.57	40.82	40.65	-0.78%	359
Mar 5, 2025	40.83	41.31	40.83	41.14	40.97	0.09%	1,361
Mar 4, 2025	41.01	41.16	41.01	41.11	40.93	-1.21%	1,328
Mar 3, 2025	42.76	42.76	41.61	41.61	41.43	-1.96%	529
Feb 28, 2025	42.30	42.44	42.30	42.44	42.26	0.98%	132
Feb 27, 2025	42.43	42.43	42.03	42.03	41.85	-1.09%	895
Feb 26, 2025	42.86	42.86	42.50	42.50	42.32	-0.23%	351
Feb 25, 2025	42.41	42.66	42.41	42.60	42.41	-0.32%	5,851
Feb 24, 2025	43.10	43.10	42.73	42.73	42.55	-0.39%	459
Feb 21, 2025	44.12	44.12	42.90	42.90	42.72	-2.54%	1,190
Feb 20, 2025	43.69	44.02	43.69	44.02	43.83	-0.80%	1,523
Feb 19, 2025	44.37	44.40	44.29	44.38	44.19	-0.10%	4,066
Feb 18, 2025	44.44	44.46	44.33	44.42	44.23	0.31%	2,724
Feb 14, 2025	44.41	44.41	44.28	44.28	44.09	-0.38%	1,146
Feb 13, 2025	44.02	44.45	44.02	44.45	44.26	1.55%	2,777
Feb 12, 2025	43.81	43.96	43.77	43.77	43.59	-1.15%	761
Feb 11, 2025	44.25	44.30	44.25	44.28	44.09	0.39%	642
Feb 10, 2025	44.06	44.30	44.06	44.11	43.92	0.40%	267
Feb 7, 2025	44.10	44.10	43.93	43.93	43.75	-1.31%	2,227
Feb 6, 2025	44.68	44.68	44.52	44.52	44.33	-0.07%	458
Feb 5, 2025	44.55	44.55	44.55	44.55	44.36	0.77%	104
Feb 4, 2025	43.97	44.21	43.77	44.21	44.02	1.23%	2,490
Feb 3, 2025	44.08	44.08	43.67	43.67	43.49	-1.64%	318
Jan 31, 2025	44.81	44.81	44.40	44.40	44.21	-1.03%	198
Jan 30, 2025	45.04	45.09	44.71	44.86	44.67	0.77%	5,557
Jan 29, 2025	44.53	44.60	44.52	44.52	44.33	0.16%	1,206
Jan 28, 2025	44.53	44.53	44.45	44.45	44.26	-0.14%	262
Jan 27, 2025	44.24	44.68	44.24	44.51	44.32	-0.06%	1,629
Jan 24, 2025	44.54	44.54	44.54	44.54	44.35	-0.19%	5
Jan 23, 2025	44.43	44.79	44.43	44.62	44.43	0.20%	1,744