ROSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	45.15	45.15	45.15	45.15	45.15	0.42%	163
Nov 6, 2025	45.11	45.11	44.95	44.96	44.96	-0.51%	838
Nov 5, 2025	45.28	45.28	45.19	45.19	45.19	1.70%	287
Nov 4, 2025	44.26	44.44	44.26	44.44	44.44	-0.42%	315
Nov 3, 2025	44.39	44.65	44.39	44.62	44.62	0.44%	1,764
Oct 31, 2025	44.43	44.43	44.43	44.43	44.43	-0.22%	45
Oct 30, 2025	44.58	44.81	44.53	44.53	44.53	-0.31%	565
Oct 29, 2025	45.04	45.04	44.66	44.66	44.66	-1.41%	344
Oct 28, 2025	45.07	45.35	45.07	45.30	45.30	-0.39%	1,438
Oct 27, 2025	45.87	45.87	45.47	45.48	45.48	-0.52%	1,333
Oct 24, 2025	45.77	45.78	45.69	45.72	45.72	0.88%	1,204
Oct 23, 2025	45.19	45.47	45.16	45.32	45.32	0.98%	867
Oct 22, 2025	44.91	45.00	44.88	44.88	44.88	-0.32%	1,116
Oct 21, 2025	44.84	45.02	44.84	45.02	45.02	0.36%	239
Oct 20, 2025	44.67	44.87	44.67	44.86	44.86	1.40%	350
Oct 17, 2025	44.00	44.34	44.00	44.24	44.24	0.09%	23,886
Oct 16, 2025	44.67	44.68	44.21	44.21	44.21	-1.54%	530
Oct 15, 2025	45.03	45.08	44.90	44.90	44.90	0.17%	670
Oct 14, 2025	43.73	44.90	43.73	44.82	44.82	1.43%	1,649
Oct 13, 2025	44.00	44.19	44.00	44.19	44.19	1.68%	393
Oct 10, 2025	43.90	43.90	43.46	43.46	43.46	-2.62%	1,111
Oct 9, 2025	44.79	44.79	44.63	44.63	44.63	-0.92%	164
Oct 8, 2025	44.97	45.04	44.97	45.04	45.04	0.49%	320
Oct 7, 2025	44.72	44.87	44.72	44.82	44.82	-1.03%	648
Oct 6, 2025	45.43	45.70	45.29	45.29	45.29	-0.29%	2,597
Oct 3, 2025	45.42	45.42	45.42	45.42	45.42	0.29%	113
Oct 2, 2025	45.45	45.45	44.95	45.29	45.29	-0.31%	462
Oct 1, 2025	45.34	45.54	45.34	45.43	45.43	-0.08%	1,905
Sep 30, 2025	45.27	45.46	45.18	45.46	45.46	0.13%	1,696
Sep 29, 2025	45.94	45.94	45.41	45.41	45.41	-0.48%	787
Sep 26, 2025	45.57	45.62	45.48	45.62	45.62	1.08%	669
Sep 25, 2025	45.19	45.21	45.05	45.14	45.14	-1.35%	3,820
Sep 24, 2025	46.11	46.17	45.75	45.75	45.53	-0.63%	4,836
Sep 23, 2025	46.48	46.51	46.04	46.05	45.82	-0.19%	32,458
Sep 22, 2025	45.91	46.13	45.91	46.13	45.91	0.45%	978
Sep 19, 2025	46.18	46.18	45.93	45.93	45.71	-1.44%	4,495
Sep 18, 2025	46.60	46.60	46.60	46.60	46.38	2.11%	74
Sep 17, 2025	46.15	46.15	45.63	45.63	45.42	-0.11%	582
Sep 16, 2025	45.69	45.70	45.49	45.68	45.46	-0.14%	22,725
Sep 15, 2025	45.81	45.89	45.75	45.75	45.53	0.11%	1,108
Sep 12, 2025	45.88	45.88	45.70	45.70	45.48	-1.18%	423
Sep 11, 2025	45.99	46.24	45.99	46.24	46.02	1.86%	317
Sep 10, 2025	45.55	45.57	45.22	45.40	45.18	0.04%	21,368
Sep 9, 2025	45.38	45.38	45.38	45.38	45.17	-0.64%	173
Sep 8, 2025	45.43	45.71	45.43	45.68	45.46	0.01%	1,531
Sep 5, 2025	45.76	45.77	45.40	45.67	45.46	-0.08%	4,175
Sep 4, 2025	45.09	45.71	45.09	45.71	45.49	1.48%	1,683
Sep 3, 2025	45.24	45.24	45.05	45.05	44.83	-0.08%	202
Sep 2, 2025	44.98	45.09	44.94	45.09	44.87	-0.55%	932
Aug 29, 2025	45.33	45.33	45.33	45.33	45.12	-0.49%	4