ROSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	54.86	55.12	54.85	54.85	-	-	10
Sep 11, 2026	54.99	54.99	54.72	54.85	54.85	0.61%	2,792
Sep 10, 2026	54.57	54.75	53.49	54.51	54.51	-0.56%	898
Sep 9, 2026	55.02	55.02	54.66	54.82	54.82	-0.65%	3,763
Sep 8, 2026	55.68	55.68	55.18	55.18	55.17	-0.90%	1,947
Sep 4, 2026	55.21	55.68	55.21	55.68	55.68	0.39%	514
Sep 3, 2026	55.51	55.62	55.45	55.46	55.46	0.40%	2,193
Sep 2, 2026	55.24	55.24	55.24	55.24	55.24	0.98%	182
Sep 1, 2026	54.79	55.06	54.60	54.70	54.70	-0.50%	1,942
Aug 31, 2026	55.12	55.12	54.97	54.97	54.97	-0.71%	856
Aug 28, 2026	55.37	55.37	55.37	55.37	55.37	-0.54%	206
Aug 27, 2026	55.62	55.67	55.61	55.67	55.67	-0.03%	444
Aug 26, 2026	55.89	56.00	55.68	55.68	55.68	-0.14%	64,131
Aug 25, 2026	55.80	55.80	55.76	55.76	55.76	0.16%	573
Aug 24, 2026	55.93	55.93	55.67	55.67	55.67	-0.23%	449
Aug 21, 2026	55.84	55.84	55.75	55.80	55.80	0.44%	926
Aug 20, 2026	55.64	55.71	55.55	55.55	55.55	-0.70%	650
Aug 19, 2026	56.39	56.39	55.95	55.95	55.94	-0.37%	73,396
Aug 18, 2026	56.08	56.15	56.08	56.15	56.15	-0.28%	238
Aug 17, 2026	56.39	56.43	56.31	56.31	56.31	-0.39%	1,745
Aug 14, 2026	56.53	56.53	56.53	56.53	56.53	0.28%	182
Aug 13, 2026	56.42	56.42	56.38	56.38	56.38	0.30%	816
Aug 12, 2026	55.95	56.21	55.95	56.21	56.21	0.25%	1,014
Aug 11, 2026	56.48	56.48	56.07	56.07	56.07	-0.44%	1,658
Aug 10, 2026	56.57	56.57	56.32	56.32	56.32	-0.90%	14,294
Aug 7, 2026	56.83	56.83	56.83	56.83	56.83	0.47%	351
Aug 6, 2026	56.67	56.67	56.56	56.56	56.56	-0.89%	292
Aug 5, 2026	57.52	57.52	57.07	57.07	57.07	-0.51%	2,674
Aug 4, 2026	57.32	57.36	57.32	57.36	57.36	1.30%	620
Aug 3, 2026	56.20	56.67	56.20	56.63	56.63	1.35%	1,821
Jul 31, 2026	55.50	55.91	55.50	55.87	55.87	-0.46%	11,411
Jul 30, 2026	56.47	56.56	56.11	56.13	56.13	-0.26%	1,215
Jul 29, 2026	56.64	56.64	56.28	56.28	56.28	-1.03%	1,572
Jul 28, 2026	56.77	56.98	56.68	56.86	56.86	1.02%	998
Jul 27, 2026	56.42	56.42	56.14	56.29	56.29	0.79%	2,093
Jul 24, 2026	55.65	56.00	55.65	55.85	55.85	0.84%	562
Jul 23, 2026	55.42	55.42	55.26	55.39	55.39	-0.73%	2,464
Jul 22, 2026	55.91	55.97	55.80	55.80	55.79	-0.86%	1,365
Jul 21, 2026	56.02	56.28	56.02	56.28	56.28	0.98%	828
Jul 20, 2026	55.96	55.96	55.74	55.74	55.74	-0.60%	703
Jul 17, 2026	56.89	56.89	56.00	56.07	56.07	-0.42%	449
Jul 16, 2026	56.31	56.31	56.31	56.31	56.31	1.25%	249
Jul 15, 2026	55.48	55.68	55.48	55.62	55.62	0.34%	1,870
Jul 14, 2026	55.71	55.71	55.43	55.43	55.43	-0.36%	2,679
Jul 13, 2026	55.90	55.90	55.63	55.63	55.63	-0.19%	1,114
Jul 10, 2026	55.73	55.73	55.73	55.73	55.73	0.29%	126
Jul 9, 2026	55.46	55.57	55.46	55.57	55.57	0.76%	1,359
Jul 8, 2026	55.52	55.52	55.10	55.15	55.15	-0.98%	996
Jul 7, 2026	55.89	55.92	55.70	55.70	55.70	-0.49%	850
Jul 6, 2026	55.92	56.16	55.89	55.97	55.97	0.32%	11,133