ROSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2025	43.09	43.30	42.89	43.30	43.30	1.33%	432
Jan 13, 2025	42.34	42.73	42.34	42.73	42.73	0.99%	1,298
Jan 10, 2025	42.53	42.53	42.32	42.32	42.32	-1.94%	376
Jan 8, 2025	42.88	43.16	42.74	43.16	43.16	0.16%	10,470
Jan 7, 2025	43.21	43.21	43.09	43.09	43.09	-0.86%	1,274
Jan 6, 2025	43.63	43.63	43.46	43.46	43.46	-0.90%	685
Jan 3, 2025	43.73	43.85	43.73	43.85	43.85	1.02%	473
Jan 2, 2025	43.62	43.72	43.41	43.41	43.41	-0.43%	1,587
Dec 31, 2024	43.81	43.89	43.60	43.60	43.60	0.15%	1,363
Dec 30, 2024	43.54	43.59	43.50	43.53	43.53	-0.41%	1,618
Dec 27, 2024	43.55	43.80	43.55	43.71	43.71	-1.29%	363
Dec 26, 2024	43.95	44.28	43.95	44.28	44.28	0.59%	1,893
Dec 24, 2024	44.02	44.02	44.02	44.02	44.02	1.06%	136
Dec 23, 2024	43.56	43.78	43.56	43.56	43.56	-1.07%	1,978
Dec 20, 2024	44.03	44.03	44.03	44.03	43.67	-0.14%	539
Dec 19, 2024	44.15	44.16	44.09	44.09	43.73	-0.58%	582
Dec 18, 2024	46.11	46.11	44.35	44.35	43.99	-3.67%	467
Dec 17, 2024	46.12	46.12	46.04	46.04	45.66	-1.41%	381
Dec 16, 2024	46.89	46.89	46.58	46.70	46.31	0.48%	1,032
Dec 13, 2024	46.48	46.48	46.48	46.48	46.10	-0.50%	424
Dec 12, 2024	46.71	46.71	46.71	46.71	46.33	-1.15%	99
Dec 11, 2024	47.43	47.54	47.26	47.26	46.87	0.83%	517
Dec 10, 2024	47.11	47.32	46.87	46.87	46.48	0.03%	1,198
Dec 9, 2024	47.25	47.32	46.86	46.86	46.47	-0.31%	1,829
Dec 6, 2024	47.82	47.82	46.91	47.00	46.61	-0.50%	4,243
Dec 5, 2024	48.01	48.01	47.24	47.24	46.85	-1.01%	2,213
Dec 4, 2024	47.60	47.89	47.20	47.72	47.33	0.86%	4,243
Dec 3, 2024	47.42	47.42	47.31	47.31	46.92	-0.82%	1,116
Dec 2, 2024	47.57	47.77	47.57	47.70	47.31	0.63%	934
Nov 29, 2024	47.41	47.41	47.41	47.41	47.01	0.04%	424
Nov 27, 2024	47.65	47.65	47.39	47.39	47.00	-0.05%	3,019
Nov 26, 2024	47.41	47.41	47.41	47.41	47.02	-0.80%	10
Nov 25, 2024	48.19	48.19	47.79	47.79	47.40	2.01%	802
Nov 22, 2024	46.11	46.85	46.11	46.85	46.47	1.73%	3,536
Nov 21, 2024	46.03	46.20	46.03	46.06	45.68	1.47%	1,566
Nov 20, 2024	45.27	45.39	45.27	45.39	45.02	0.22%	526
Nov 19, 2024	45.14	45.29	45.04	45.29	44.92	0.04%	1,195
Nov 18, 2024	45.46	45.55	45.27	45.27	44.90	0.35%	557
Nov 15, 2024	45.18	45.18	45.12	45.12	44.75	-0.94%	247
Nov 14, 2024	46.05	46.05	45.55	45.55	45.17	-1.20%	375
Nov 13, 2024	46.10	46.10	46.10	46.10	45.72	-1.06%	196
Nov 12, 2024	47.50	47.50	46.59	46.59	46.21	-1.35%	323
Nov 11, 2024	47.23	47.23	47.23	47.23	46.84	1.52%	246
Nov 8, 2024	46.42	46.74	46.42	46.53	46.14	0.27%	3,378
Nov 7, 2024	46.76	46.76	46.40	46.40	46.02	-1.07%	667
Nov 6, 2024	46.70	47.03	46.59	46.90	46.52	6.82%	1,810
Nov 5, 2024	43.91	43.91	43.91	43.91	43.55	2.23%	715
Nov 4, 2024	43.23	43.23	42.95	42.95	42.60	0.32%	2,679
Nov 1, 2024	42.82	42.82	42.82	42.82	42.46	-0.04%	220
Oct 31, 2024	42.84	42.84	42.84	42.84	42.48	-1.09%	7
Oct 30, 2024	43.84	43.84	43.31	43.31	42.95	-0.09%	1,925
Oct 29, 2024	43.35	43.35	43.35	43.35	42.99	-0.36%	100
Oct 28, 2024	43.50	43.50	43.50	43.50	43.15	1.64%	2
Oct 25, 2024	42.80	42.80	42.80	42.80	42.45	-0.60%	108
Oct 24, 2024	43.17	43.17	42.91	43.06	42.70	0.24%	487
Oct 23, 2024	42.95	42.95	42.95	42.95	42.60	-0.54%	68
Oct 22, 2024	43.24	43.24	43.19	43.19	42.83	-0.54%	12,695
Oct 21, 2024	43.74	43.74	43.42	43.42	43.06	-1.76%	396
Oct 18, 2024	44.30	44.30	44.20	44.20	43.83	-0.53%	353
Oct 17, 2024	44.43	44.54	44.43	44.44	44.07	-0.02%	281
Oct 16, 2024	44.35	44.52	44.35	44.45	44.08	1.28%	688
Oct 15, 2024	44.14	44.17	43.89	43.89	43.52	0.42%	350
Oct 14, 2024	43.59	43.70	43.59	43.70	43.34	0.53%	1,863
Oct 11, 2024	43.32	43.47	43.32	43.47	43.11	1.99%	540
Oct 10, 2024	42.62	42.62	42.62	42.62	42.27	-0.52%	82
Oct 9, 2024	42.85	42.85	42.85	42.85	42.49	0.30%	2
Oct 8, 2024	42.72	42.72	42.72	42.72	42.36	-0.08%	132
Oct 7, 2024	42.82	42.82	42.75	42.75	42.40	-0.74%	387
Oct 4, 2024	43.07	43.07	43.07	43.07	42.71	1.53%	141
Oct 3, 2024	42.39	42.46	42.39	42.42	42.07	-0.78%	359
Oct 2, 2024	43.08	43.08	42.75	42.75	42.40	-0.86%	1,021
Oct 1, 2024	43.08	43.12	43.08	43.12	42.77	-1.44%	184
Sep 30, 2024	43.58	43.75	43.53	43.75	43.39	0.65%	1,265
Sep 27, 2024	43.47	43.47	43.47	43.47	43.11	0.51%	204
Sep 26, 2024	43.21	43.25	43.21	43.25	42.89	0.60%	607
Sep 25, 2024	42.99	42.99	42.99	42.99	42.48	-1.22%	253
Sep 24, 2024	43.59	43.59	43.52	43.52	43.00	-0.08%	1,126
Sep 23, 2024	43.56	43.56	43.56	43.56	43.03	-0.37%	83
Sep 20, 2024	43.72	43.72	43.72	43.72	43.19	-1.08%	353
Sep 19, 2024	44.07	44.23	44.02	44.19	43.66	1.77%	1,064
Sep 18, 2024	43.02	43.46	43.02	43.42	42.90	0.22%	394
Sep 17, 2024	43.33	43.33	43.33	43.33	42.81	0.66%	399
Sep 16, 2024	43.05	43.05	43.05	43.05	42.53	0.51%	170
Sep 13, 2024	42.72	42.83	42.72	42.83	42.31	2.57%	315
Sep 12, 2024	41.88	41.88	41.75	41.75	41.25	1.06%	871
Sep 11, 2024	40.85	41.32	40.85	41.32	40.82	-0.16%	117
Sep 10, 2024	41.10	41.38	41.10	41.38	40.89	0.02%	521
Sep 9, 2024	41.43	41.54	41.38	41.38	40.88	-0.50%	1,094
Sep 6, 2024	41.74	41.80	41.59	41.59	41.09	-1.34%	315
Sep 5, 2024	42.20	42.27	42.15	42.15	41.65	-1.04%	4,189
Sep 4, 2024	42.62	42.77	42.53	42.59	42.08	-0.36%	1,410
Sep 3, 2024	42.96	42.96	42.75	42.75	42.23	-2.40%	1,242
Aug 30, 2024	43.62	43.80	43.60	43.80	43.27	0.66%	333
Aug 29, 2024	43.70	43.75	43.51	43.51	42.99	0.55%	1,535
Aug 28, 2024	43.27	43.27	43.27	43.27	42.75	-0.19%	45
Aug 27, 2024	43.28	43.35	43.28	43.35	42.83	-0.65%	202
Aug 26, 2024	43.84	43.95	43.63	43.64	43.11	0.06%	777
Aug 23, 2024	43.52	43.61	43.52	43.61	43.09	3.16%	174
Aug 22, 2024	42.36	42.37	42.28	42.28	41.77	-0.87%	2,579
Aug 21, 2024	42.65	42.65	42.65	42.65	42.14	1.10%	176