ROSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	46.11	46.85	46.11	46.85	46.85	1.73%	3,536
Nov 21, 2024	46.03	46.20	46.03	46.06	46.06	1.47%	1,566
Nov 20, 2024	45.27	45.39	45.27	45.39	45.39	0.22%	526
Nov 19, 2024	45.14	45.29	45.04	45.29	45.29	0.04%	1,195
Nov 18, 2024	45.46	45.55	45.27	45.27	45.27	0.35%	557
Nov 15, 2024	45.18	45.18	45.12	45.12	45.12	-0.94%	247
Nov 14, 2024	46.05	46.05	45.55	45.55	45.55	-1.20%	375
Nov 13, 2024	46.10	46.10	46.10	46.10	46.10	-1.06%	196
Nov 12, 2024	47.50	47.50	46.59	46.59	46.59	-1.35%	323
Nov 11, 2024	47.23	47.23	47.23	47.23	47.23	1.52%	246
Nov 8, 2024	46.42	46.74	46.42	46.53	46.53	0.27%	3,378
Nov 7, 2024	46.76	46.76	46.40	46.40	46.40	-1.07%	667
Nov 6, 2024	46.70	47.03	46.59	46.90	46.90	6.82%	1,810
Nov 5, 2024	43.91	43.91	43.91	43.91	43.91	2.23%	715
Nov 4, 2024	43.23	43.23	42.95	42.95	42.95	0.32%	2,679
Nov 1, 2024	42.82	42.82	42.82	42.82	42.82	-0.04%	220
Oct 31, 2024	42.84	42.84	42.84	42.84	42.84	-1.09%	7
Oct 30, 2024	43.84	43.84	43.31	43.31	43.31	-0.09%	1,925
Oct 29, 2024	43.35	43.35	43.35	43.35	43.35	-0.36%	100
Oct 28, 2024	43.50	43.50	43.50	43.50	43.50	1.64%	2
Oct 25, 2024	42.80	42.80	42.80	42.80	42.80	-0.60%	108
Oct 24, 2024	43.17	43.17	42.91	43.06	43.06	0.24%	487
Oct 23, 2024	42.95	42.95	42.95	42.95	42.95	-0.54%	68
Oct 22, 2024	43.24	43.24	43.19	43.19	43.19	-0.54%	12,695
Oct 21, 2024	43.74	43.74	43.42	43.42	43.42	-1.76%	396
Oct 18, 2024	44.30	44.30	44.20	44.20	44.20	-0.53%	353
Oct 17, 2024	44.43	44.54	44.43	44.44	44.44	-0.02%	281
Oct 16, 2024	44.35	44.52	44.35	44.45	44.45	1.28%	688
Oct 15, 2024	44.14	44.17	43.89	43.89	43.89	0.42%	350
Oct 14, 2024	43.59	43.70	43.59	43.70	43.70	0.53%	1,863
Oct 11, 2024	43.32	43.47	43.32	43.47	43.47	1.99%	540
Oct 10, 2024	42.62	42.62	42.62	42.62	42.62	-0.52%	82
Oct 9, 2024	42.85	42.85	42.85	42.85	42.85	0.30%	2
Oct 8, 2024	42.72	42.72	42.72	42.72	42.72	-0.08%	132
Oct 7, 2024	42.82	42.82	42.75	42.75	42.75	-0.74%	387
Oct 4, 2024	43.07	43.07	43.07	43.07	43.07	1.53%	141
Oct 3, 2024	42.39	42.46	42.39	42.42	42.42	-0.78%	359
Oct 2, 2024	43.08	43.08	42.75	42.75	42.75	-0.86%	1,021
Oct 1, 2024	43.08	43.12	43.08	43.12	43.12	-1.44%	184
Sep 30, 2024	43.58	43.75	43.53	43.75	43.75	0.65%	1,265
Sep 27, 2024	43.47	43.47	43.47	43.47	43.47	0.51%	204
Sep 26, 2024	43.21	43.25	43.21	43.25	43.25	0.60%	607
Sep 25, 2024	42.99	42.99	42.99	42.99	42.83	-1.22%	253
Sep 24, 2024	43.59	43.59	43.52	43.52	43.36	-0.08%	1,126
Sep 23, 2024	43.56	43.56	43.56	43.56	43.39	-0.37%	83
Sep 20, 2024	43.72	43.72	43.72	43.72	43.55	-1.08%	353
Sep 19, 2024	44.07	44.23	44.02	44.19	44.03	1.77%	1,064
Sep 18, 2024	43.02	43.46	43.02	43.42	43.26	0.22%	394
Sep 17, 2024	43.33	43.33	43.33	43.33	43.17	0.66%	399
Sep 16, 2024	43.05	43.05	43.05	43.05	42.89	0.51%	170
Sep 13, 2024	42.72	42.83	42.72	42.83	42.67	2.57%	315
Sep 12, 2024	41.88	41.88	41.75	41.75	41.60	1.06%	871
Sep 11, 2024	40.85	41.32	40.85	41.32	41.16	-0.16%	117
Sep 10, 2024	41.10	41.38	41.10	41.38	41.23	0.02%	521
Sep 9, 2024	41.43	41.54	41.38	41.38	41.22	-0.50%	1,094
Sep 6, 2024	41.74	41.80	41.59	41.59	41.43	-1.34%	315
Sep 5, 2024	42.20	42.27	42.15	42.15	41.99	-1.04%	4,189
Sep 4, 2024	42.62	42.77	42.53	42.59	42.43	-0.36%	1,410
Sep 3, 2024	42.96	42.96	42.75	42.75	42.59	-2.40%	1,242
Aug 30, 2024	43.62	43.80	43.60	43.80	43.63	0.66%	333
Aug 29, 2024	43.70	43.75	43.51	43.51	43.35	0.55%	1,535
Aug 28, 2024	43.27	43.27	43.27	43.27	43.11	-0.19%	45
Aug 27, 2024	43.28	43.35	43.28	43.35	43.19	-0.65%	202
Aug 26, 2024	43.84	43.95	43.63	43.64	43.47	0.06%	777
Aug 23, 2024	43.52	43.61	43.52	43.61	43.45	3.16%	174
Aug 22, 2024	42.36	42.37	42.28	42.28	42.12	-0.87%	2,579
Aug 21, 2024	42.65	42.65	42.65	42.65	42.49	1.10%	176
Aug 20, 2024	42.19	42.32	42.18	42.18	42.03	-0.98%	838
Aug 19, 2024	42.58	42.60	42.56	42.60	42.44	0.63%	383
Aug 16, 2024	42.33	42.33	42.33	42.33	42.18	0.48%	19
Aug 15, 2024	42.36	42.36	42.13	42.13	41.97	1.87%	591
Aug 14, 2024	41.36	41.36	41.36	41.36	41.20	-0.70%	113
Aug 13, 2024	41.28	41.65	41.18	41.65	41.49	1.71%	419
Aug 12, 2024	40.99	40.99	40.90	40.95	40.80	-1.02%	1,085
Aug 9, 2024	41.31	41.37	41.31	41.37	41.21	0.02%	425
Aug 8, 2024	41.51	41.51	41.36	41.36	41.21	1.73%	543
Aug 7, 2024	41.82	41.82	40.66	40.66	40.51	-1.00%	607
Aug 6, 2024	40.80	41.34	40.80	41.07	40.91	0.72%	3,911
Aug 5, 2024	40.29	40.78	40.29	40.78	40.62	-3.65%	12,953
Aug 2, 2024	42.32	42.32	42.32	42.32	42.16	-3.06%	213
Aug 1, 2024	43.63	43.77	43.55	43.66	43.49	-2.69%	713
Jul 31, 2024	44.77	45.69	44.77	44.86	44.70	0.65%	939
Jul 30, 2024	44.38	44.57	44.38	44.57	44.41	0.72%	1,416
Jul 29, 2024	44.07	44.26	44.06	44.26	44.09	-0.55%	602
Jul 26, 2024	44.04	44.50	44.04	44.50	44.33	1.32%	566
Jul 25, 2024	43.77	44.36	43.69	43.92	43.76	1.83%	6,031
Jul 24, 2024	43.44	43.44	43.13	43.13	42.97	-1.50%	1,172
Jul 23, 2024	43.80	43.80	43.79	43.79	43.62	1.21%	297
Jul 22, 2024	42.98	43.26	42.91	43.26	43.10	1.80%	958
Jul 19, 2024	42.61	42.65	42.50	42.50	42.34	-0.87%	417
Jul 18, 2024	42.72	42.87	42.66	42.87	42.71	-1.21%	9,930
Jul 17, 2024	43.65	43.65	43.39	43.39	43.23	-0.08%	254
Jul 16, 2024	42.90	43.45	42.83	43.43	43.27	3.70%	5,209
Jul 15, 2024	42.05	42.05	41.88	41.88	41.72	1.38%	503
Jul 12, 2024	41.31	41.31	41.31	41.31	41.15	0.72%	17
Jul 11, 2024	40.89	41.02	40.89	41.02	40.86	3.52%	1,064
Jul 10, 2024	39.40	39.62	39.40	39.62	39.47	1.08%	292
Jul 9, 2024	39.19	39.20	39.19	39.20	39.05	-0.69%	790
Jul 8, 2024	39.55	39.66	39.38	39.47	39.32	0.53%	7,534
Jul 5, 2024	39.56	39.56	39.26	39.26	39.11	-1.03%	1,388