ROSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	47.92	47.94	47.68	47.68	47.68	-1.45%	1,003
Mar 26, 2026	48.97	48.98	48.39	48.39	48.39	-0.53%	1,476
Mar 25, 2026	48.54	48.64	48.54	48.64	48.64	0.25%	646
Mar 24, 2026	47.94	48.72	47.94	48.52	48.35	0.29%	5,736
Mar 23, 2026	48.03	48.38	48.03	48.38	48.21	2.44%	494
Mar 20, 2026	47.99	47.99	47.23	47.23	47.06	-1.43%	900
Mar 19, 2026	47.72	47.92	47.64	47.92	47.74	0.54%	1,228
Mar 18, 2026	48.12	48.20	47.66	47.66	47.48	-1.46%	1,909
Mar 17, 2026	48.73	48.73	48.37	48.37	48.19	0.20%	438
Mar 16, 2026	48.43	48.43	48.27	48.27	48.09	0.67%	1,717
Mar 13, 2026	47.91	47.95	47.91	47.95	47.77	-0.01%	340
Mar 12, 2026	47.95	47.95	47.95	47.95	47.77	-1.55%	81
Mar 11, 2026	48.70	48.70	48.70	48.70	48.52	-0.34%	52
Mar 10, 2026	49.43	49.43	48.87	48.87	48.69	-0.29%	316
Mar 9, 2026	47.85	49.01	47.70	49.01	48.83	0.36%	989
Mar 6, 2026	48.75	48.84	48.53	48.84	48.66	-1.77%	1,451
Mar 5, 2026	50.14	50.14	49.72	49.72	49.54	-1.77%	336
Mar 4, 2026	50.27	50.67	50.27	50.61	50.43	1.05%	3,218
Mar 3, 2026	49.63	50.08	49.63	50.08	49.90	-1.16%	541
Mar 2, 2026	50.00	50.69	50.00	50.67	50.49	0.70%	16,517
Feb 27, 2026	50.41	50.41	50.21	50.32	50.13	-1.33%	1,357
Feb 26, 2026	50.99	51.00	50.99	51.00	50.81	0.27%	652
Feb 25, 2026	50.60	50.86	50.53	50.86	50.67	0.87%	1,754
Feb 24, 2026	50.15	50.42	50.14	50.42	50.23	0.92%	606
Feb 23, 2026	50.14	50.14	49.75	49.96	49.78	-2.01%	2,804
Feb 20, 2026	50.60	50.98	50.60	50.98	50.80	0.30%	985
Feb 19, 2026	50.80	50.83	50.61	50.83	50.65	-0.09%	1,752
Feb 18, 2026	51.17	51.17	50.80	50.88	50.69	0.10%	1,363
Feb 17, 2026	50.78	50.85	50.78	50.83	50.64	0.05%	692
Feb 13, 2026	50.99	50.99	50.80	50.80	50.62	0.86%	424
Feb 12, 2026	51.38	51.38	50.37	50.37	50.19	-1.37%	1,670
Feb 11, 2026	51.25	51.25	50.86	51.07	50.89	0.30%	8,429
Feb 10, 2026	50.97	50.97	50.92	50.92	50.73	-0.04%	332
Feb 9, 2026	51.18	51.18	50.94	50.94	50.75	-0.51%	4,544
Feb 6, 2026	50.60	51.20	50.60	51.20	51.01	2.23%	1,186
Feb 5, 2026	49.92	50.08	49.92	50.08	49.90	-0.21%	617
Feb 4, 2026	50.12	50.19	50.03	50.19	50.00	0.52%	262,243
Feb 3, 2026	49.89	49.93	49.75	49.93	49.74	0.11%	2,483
Feb 2, 2026	49.86	49.87	49.86	49.87	49.69	1.65%	207
Jan 30, 2026	48.87	49.06	48.87	49.06	48.88	-0.12%	237
Jan 29, 2026	48.60	49.12	48.60	49.12	48.94	0.93%	565
Jan 28, 2026	48.90	48.90	48.66	48.66	48.49	-0.87%	1,277
Jan 27, 2026	49.09	49.09	49.09	49.09	48.91	-0.07%	47
Jan 26, 2026	50.00	50.00	49.12	49.12	48.94	0.07%	522
Jan 23, 2026	49.47	49.48	49.09	49.09	48.91	-1.93%	1,495
Jan 22, 2026	50.34	50.45	50.05	50.05	49.87	-0.17%	1,231
Jan 21, 2026	49.40	50.16	49.40	50.14	49.95	2.16%	2,467
Jan 20, 2026	48.90	49.26	48.90	49.08	48.90	-0.96%	975
Jan 16, 2026	49.75	49.75	49.55	49.55	49.37	-0.26%	1,520
Jan 15, 2026	49.68	49.68	49.68	49.68	49.50	1.32%	244