ROSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2025	45.47	45.56	45.47	45.56	45.34	0.10%	2,040
Aug 27, 2025	45.36	45.51	45.26	45.51	45.29	0.84%	1,627
Aug 26, 2025	45.13	45.13	45.13	45.13	44.91	0.10%	92
Aug 25, 2025	45.28	45.32	45.08	45.08	44.87	-0.67%	1,727
Aug 22, 2025	44.21	45.43	44.21	45.39	45.17	3.52%	5,771
Aug 21, 2025	43.81	43.88	43.72	43.84	43.63	0.14%	31,176
Aug 20, 2025	43.80	43.85	43.72	43.78	43.57	-0.30%	2,071
Aug 19, 2025	43.91	43.91	43.91	43.91	43.70	0.08%	26
Aug 18, 2025	43.82	43.89	43.82	43.88	43.67	0.34%	839
Aug 15, 2025	44.16	44.16	43.69	43.73	43.52	-0.88%	4,300
Aug 14, 2025	44.25	44.25	43.99	44.12	43.91	-1.10%	152,536
Aug 13, 2025	44.24	44.61	44.16	44.61	44.40	1.61%	1,313
Aug 12, 2025	43.31	43.91	43.31	43.91	43.70	3.11%	863
Aug 11, 2025	42.57	42.58	42.57	42.58	42.38	0.36%	700
Aug 8, 2025	42.45	42.49	42.43	42.43	42.23	0.77%	31,920
Aug 7, 2025	42.06	42.10	42.06	42.10	41.90	-0.15%	3,518
Aug 6, 2025	42.17	42.17	42.06	42.17	41.97	0.39%	617
Aug 5, 2025	41.86	42.01	41.74	42.01	41.80	0.50%	897
Aug 4, 2025	41.44	41.80	41.44	41.80	41.60	1.67%	606
Aug 1, 2025	41.07	41.22	41.00	41.11	40.91	-1.66%	6,511
Jul 31, 2025	41.96	41.96	41.80	41.80	41.60	-0.66%	554
Jul 30, 2025	42.64	42.64	42.01	42.08	41.88	-1.23%	4,419
Jul 29, 2025	42.66	42.66	42.58	42.61	42.40	-0.40%	5,431