ROSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	53.02	53.25	52.96	53.25	53.25	0.96%	474
May 22, 2026	52.64	52.90	52.64	52.74	52.74	0.61%	3,744
May 21, 2026	51.96	52.42	51.96	52.42	52.42	0.37%	821
May 20, 2026	52.01	52.23	52.01	52.23	52.23	1.49%	1,063
May 19, 2026	51.67	51.67	51.46	51.46	51.46	-0.58%	680
May 18, 2026	51.80	52.04	51.77	51.77	51.77	0.84%	1,824
May 15, 2026	51.35	51.35	51.34	51.34	51.34	-1.36%	168
May 14, 2026	52.06	52.33	52.05	52.05	52.05	0.49%	1,342
May 13, 2026	52.06	52.06	51.62	51.79	51.79	-0.41%	11,990
May 12, 2026	51.77	52.03	51.74	52.01	52.01	-0.73%	11,097
May 11, 2026	53.14	53.14	52.39	52.39	52.39	-1.18%	3,068
May 8, 2026	53.01	53.01	53.01	53.01	53.01	0.67%	16
May 7, 2026	52.92	52.92	52.66	52.66	52.66	-0.24%	1,394
May 6, 2026	53.14	53.14	52.76	52.79	52.79	0.43%	870
May 5, 2026	52.56	52.56	52.56	52.56	52.56	0.98%	20
May 4, 2026	52.39	52.61	51.92	52.05	52.05	-1.02%	2,175
May 1, 2026	52.70	52.70	52.41	52.59	52.59	0.69%	8,990
Apr 30, 2026	51.63	52.24	51.63	52.22	52.22	1.27%	1,359
Apr 29, 2026	52.07	52.07	51.45	51.57	51.57	-1.34%	2,800
Apr 28, 2026	52.27	52.27	52.27	52.27	52.27	0.05%	7
Apr 27, 2026	52.24	52.24	52.24	52.24	52.24	0.66%	143
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	-0.17%	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%	708
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	-0.02%	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	0.61%	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