ROSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	54.48	55.02	54.48	54.73	54.73	1.32%	2,255
Oct 14, 2026	54.09	54.09	53.98	54.02	54.02	-0.89%	887
Oct 13, 2026	54.49	54.55	54.32	54.50	54.50	0.15%	2,114
Oct 12, 2026	54.47	54.63	54.42	54.42	54.42	0.23%	2,986
Oct 9, 2026	54.30	54.30	54.20	54.29	54.29	0.02%	490
Oct 8, 2026	53.65	54.36	53.65	54.28	54.28	0.88%	1,826
Oct 7, 2026	53.76	53.93	53.76	53.81	53.81	-0.58%	959
Oct 6, 2026	54.33	54.33	54.13	54.13	54.13	-0.38%	620
Oct 5, 2026	54.45	54.47	54.10	54.33	54.33	0.42%	6,409
Oct 2, 2026	54.10	54.10	54.10	54.10	54.10	0.43%	50
Oct 1, 2026	53.67	53.91	53.67	53.87	53.87	0.64%	13,780
Sep 30, 2026	54.03	54.03	53.53	53.53	53.53	-0.37%	21,070
Sep 29, 2026	53.83	53.88	53.53	53.72	53.72	-0.19%	4,124
Sep 28, 2026	53.57	53.83	53.57	53.83	53.83	-0.21%	742
Sep 25, 2026	53.94	53.94	53.94	53.94	53.94	0.39%	9
Sep 24, 2026	54.07	54.07	53.98	54.01	53.73	-0.10%	512
Sep 23, 2026	54.32	54.32	54.06	54.06	53.78	-1.15%	1,043
Sep 22, 2026	54.49	54.88	54.49	54.69	54.41	0.48%	1,714
Sep 21, 2026	54.54	54.54	54.43	54.43	54.15	0.12%	4,123
Sep 18, 2026	54.14	54.36	54.14	54.36	54.08	-0.76%	180
Sep 17, 2026	55.23	55.23	54.78	54.78	54.50	0.02%	263
Sep 16, 2026	55.16	55.16	54.77	54.77	54.49	0.02%	60,406
Sep 15, 2026	54.88	54.88	54.69	54.76	54.48	-0.59%	1,306
Sep 14, 2026	55.04	55.09	55.04	55.08	54.80	0.43%	538
Sep 11, 2026	54.99	54.99	54.72	54.85	54.57	0.61%	2,792
Sep 10, 2026	54.57	54.75	53.49	54.51	54.24	-0.56%	898
Sep 9, 2026	55.02	55.02	54.66	54.82	54.54	-0.65%	3,763
Sep 8, 2026	55.68	55.68	55.18	55.18	54.89	-0.90%	1,947
Sep 4, 2026	55.21	55.68	55.21	55.68	55.39	0.39%	514
Sep 3, 2026	55.51	55.62	55.45	55.46	55.17	0.40%	2,193
Sep 2, 2026	55.24	55.24	55.24	55.24	54.95	0.98%	182
Sep 1, 2026	54.79	55.06	54.60	54.70	54.42	-0.50%	1,942
Aug 31, 2026	55.12	55.12	54.97	54.97	54.69	-0.71%	856
Aug 28, 2026	55.37	55.37	55.37	55.37	55.08	-0.54%	206
Aug 27, 2026	55.62	55.67	55.61	55.67	55.38	-0.03%	444
Aug 26, 2026	55.89	56.00	55.68	55.68	55.40	-0.14%	64,131
Aug 25, 2026	55.80	55.80	55.76	55.76	55.48	0.16%	573
Aug 24, 2026	55.93	55.93	55.67	55.67	55.39	-0.23%	449
Aug 21, 2026	55.84	55.84	55.75	55.80	55.52	0.44%	926
Aug 20, 2026	55.64	55.71	55.55	55.55	55.27	-0.70%	655
Aug 19, 2026	56.39	56.39	55.95	55.95	55.66	-0.37%	73,396
Aug 18, 2026	56.08	56.15	56.08	56.15	55.87	-0.28%	238
Aug 17, 2026	56.39	56.43	56.31	56.31	56.02	-0.39%	1,745
Aug 14, 2026	56.53	56.53	56.53	56.53	56.24	0.28%	182
Aug 13, 2026	56.42	56.42	56.38	56.38	56.09	0.30%	816
Aug 12, 2026	55.95	56.21	55.95	56.21	55.92	0.25%	1,014
Aug 11, 2026	56.48	56.48	56.07	56.07	55.78	-0.44%	1,658
Aug 10, 2026	56.57	56.57	56.32	56.32	56.03	-0.90%	14,294
Aug 7, 2026	56.83	56.83	56.83	56.83	56.54	0.47%	351
Aug 6, 2026	56.67	56.67	56.56	56.56	56.27	-0.89%	292