ROSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	41.03	41.03	40.54	40.54	40.54	-1.92%	2,556
Jun 12, 2025	41.21	41.34	41.21	41.33	41.33	-0.44%	765
Jun 11, 2025	41.88	41.88	41.52	41.52	41.52	-0.45%	1,827
Jun 10, 2025	41.88	41.88	41.68	41.70	41.70	0.39%	3,178
Jun 9, 2025	41.38	41.72	41.34	41.54	41.54	0.55%	4,323
Jun 6, 2025	41.16	41.31	41.12	41.31	41.31	1.50%	2,823
Jun 5, 2025	40.52	40.84	40.52	40.70	40.70	0.05%	1,442
Jun 4, 2025	40.86	40.89	40.68	40.68	40.68	-0.66%	5,645
Jun 3, 2025	40.99	40.99	40.91	40.95	40.95	1.08%	4,077
Jun 2, 2025	40.61	40.61	40.51	40.51	40.51	-0.72%	597
May 30, 2025	40.79	40.94	40.79	40.80	40.80	-0.10%	823
May 29, 2025	40.68	40.84	40.68	40.84	40.84	0.60%	539
May 28, 2025	41.15	41.15	40.60	40.60	40.60	-1.14%	1,737
May 27, 2025	41.07	41.07	41.07	41.07	41.07	2.48%	309
May 23, 2025	39.73	40.21	39.73	40.07	40.07	-0.44%	1,949
May 22, 2025	40.40	40.40	40.25	40.25	40.25	-0.34%	1,586
May 21, 2025	41.12	41.16	40.39	40.39	40.39	-2.24%	3,089
May 20, 2025	41.36	41.58	41.32	41.32	41.32	-0.19%	1,523
May 19, 2025	41.08	41.39	41.08	41.39	41.39	-0.25%	1,184
May 16, 2025	41.27	41.50	41.27	41.50	41.50	0.92%	623
May 15, 2025	41.15	41.15	41.12	41.12	41.12	0.69%	459
May 14, 2025	41.19	41.19	40.84	40.84	40.84	-1.03%	503
May 13, 2025	41.35	41.35	41.26	41.26	41.26	0.46%	1,068
May 12, 2025	41.15	41.42	40.90	41.08	41.08	2.76%	2,201
May 9, 2025	40.00	40.01	39.97	39.97	39.97	0.16%	680
May 8, 2025	39.58	39.91	39.58	39.91	39.91	1.74%	274
May 7, 2025	39.45	39.45	39.23	39.23	39.23	-0.23%	283
May 6, 2025	39.22	39.32	39.05	39.32	39.32	-0.47%	1,950
May 5, 2025	39.77	39.77	39.51	39.51	39.51	-0.70%	3,218
May 2, 2025	39.40	39.79	39.40	39.79	39.79	1.81%	1,062
May 1, 2025	39.00	39.08	39.00	39.08	39.08	0.33%	2,212
Apr 30, 2025	38.76	38.95	38.76	38.95	38.95	-0.62%	945
Apr 29, 2025	38.95	39.20	38.95	39.20	39.20	0.56%	419
Apr 28, 2025	38.98	38.98	38.98	38.98	38.98	0.39%	126
Apr 25, 2025	38.78	38.83	38.78	38.83	38.83	-0.36%	387
Apr 24, 2025	38.50	38.96	38.50	38.96	38.96	1.38%	29,280
Apr 23, 2025	38.94	38.94	38.43	38.43	38.43	0.85%	247
Apr 22, 2025	37.69	38.11	37.69	38.11	38.11	2.53%	664
Apr 21, 2025	37.55	37.55	37.17	37.17	37.17	-2.07%	741
Apr 17, 2025	37.95	37.95	37.95	37.95	37.95	0.65%	102
Apr 16, 2025	37.63	37.71	37.50	37.71	37.71	-0.49%	6,878
Apr 15, 2025	38.01	38.01	37.90	37.90	37.90	-0.19%	3,566
Apr 14, 2025	37.42	37.97	37.42	37.97	37.97	1.08%	123
Apr 11, 2025	37.17	37.56	36.61	37.56	37.56	0.87%	988
Apr 10, 2025	37.53	37.58	36.90	37.24	37.24	-3.32%	6,942
Apr 9, 2025	36.26	38.51	35.78	38.51	38.51	7.00%	5,296
Apr 8, 2025	37.93	38.34	35.52	36.00	36.00	-2.03%	20,816
Apr 7, 2025	35.84	37.93	35.84	36.74	36.74	-1.26%	7,430
Apr 4, 2025	36.89	37.29	36.88	37.21	37.21	-3.38%	3,074
Apr 3, 2025	38.51	38.51	38.51	38.51	38.51	-5.76%	39