ROSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	51.60	51.90	51.60	51.90	51.90	0.52%	541
Apr 23, 2026	51.76	51.76	51.48	51.63	51.63	-0.13%	2,036
Apr 22, 2026	51.56	51.70	51.56	51.70	51.70	0.38%	330
Apr 21, 2026	51.86	51.86	51.50	51.50	51.50	-0.63%	1,348
Apr 20, 2026	51.90	52.04	51.81	51.83	51.83	-0.18%	3,477
Apr 17, 2026	51.21	51.93	51.21	51.92	51.92	2.24%	3,777
Apr 16, 2026	50.74	50.78	50.73	50.78	50.78	0.10%	704
Apr 15, 2026	50.76	50.76	50.62	50.73	50.73	-0.29%	3,412
Apr 14, 2026	50.97	51.04	50.88	50.88	50.88	0.19%	1,517
Apr 13, 2026	50.69	50.78	50.69	50.78	50.78	0.85%	405
Apr 10, 2026	50.70	50.70	50.25	50.35	50.35	-0.73%	1,871
Apr 9, 2026	50.70	50.73	50.70	50.72	50.72	0.91%	963
Apr 8, 2026	50.41	50.46	50.26	50.26	50.26	2.22%	1,476
Apr 7, 2026	49.09	49.19	49.09	49.17	49.17	0.13%	702
Apr 6, 2026	49.11	49.11	49.11	49.11	49.11	0.49%	129
Apr 2, 2026	48.78	48.87	48.78	48.87	48.87	0.37%	615
Apr 1, 2026	48.66	49.05	48.62	48.68	48.68	0.79%	1,456
Mar 31, 2026	48.18	48.30	47.82	48.30	48.30	1.33%	1,058
Mar 30, 2026	48.10	48.10	47.67	47.67	47.67	-0.03%	1,915
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