ROSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	55.49	55.96	55.49	55.62	-	-	11
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
Jul 2, 2026	56.00	56.01	55.53	55.79	55.79	-0.43%	8,015
Jul 1, 2026	56.45	56.48	56.03	56.03	56.03	0.16%	766
Jun 30, 2026	55.86	56.07	55.83	55.94	55.94	0.38%	2,549
Jun 29, 2026	55.99	55.99	55.54	55.73	55.73	-0.39%	1,271
Jun 26, 2026	55.30	55.95	55.30	55.95	55.95	1.60%	541
Jun 25, 2026	55.06	55.07	55.06	55.07	55.06	0.28%	484
Jun 24, 2026	54.92	55.46	54.92	55.14	54.91	0.95%	1,763
Jun 23, 2026	53.85	54.70	53.85	54.62	54.39	0.51%	3,679
Jun 22, 2026	54.34	54.36	54.31	54.34	54.11	0.24%	1,872
Jun 18, 2026	54.10	54.21	53.79	54.21	53.98	1.24%	1,005
Jun 17, 2026	54.23	54.23	53.54	53.54	53.32	-0.92%	673
Jun 16, 2026	54.47	54.48	54.04	54.04	53.81	-0.38%	635
Jun 15, 2026	55.24	55.24	54.25	54.25	54.02	-1.01%	1,524
Jun 12, 2026	55.30	55.30	54.80	54.80	54.57	0.43%	630
Jun 11, 2026	54.15	54.56	54.15	54.56	54.34	1.51%	176
Jun 10, 2026	54.16	54.16	53.75	53.75	53.53	0.15%	1,430
Jun 9, 2026	53.18	53.67	53.18	53.67	53.45	0.99%	500
Jun 8, 2026	53.17	53.19	53.15	53.15	52.92	0.46%	1,519
Jun 5, 2026	53.19	53.26	52.90	52.90	52.68	-0.41%	856
Jun 4, 2026	52.49	53.12	52.49	53.12	52.90	1.55%	756
Jun 3, 2026	52.39	52.44	52.31	52.31	52.09	-0.88%	2,784
Jun 2, 2026	52.48	52.98	52.48	52.78	52.56	0.07%	5,987
Jun 1, 2026	52.46	52.74	52.46	52.74	52.52	0.06%	13,085
May 29, 2026	52.75	52.75	52.71	52.71	52.49	-0.79%	248
May 28, 2026	53.06	53.14	53.06	53.13	52.91	-0.08%	1,510
May 27, 2026	53.20	53.20	53.17	53.17	52.95	-0.15%	477
May 26, 2026	53.02	53.25	52.96	53.25	53.03	0.96%	474
May 22, 2026	52.64	52.90	52.64	52.74	52.52	0.61%	3,744
May 21, 2026	51.96	52.42	51.96	52.42	52.21	0.37%	821
May 20, 2026	52.01	52.23	52.01	52.23	52.01	1.49%	1,063
May 19, 2026	51.67	51.67	51.46	51.46	51.25	-0.58%	680
May 18, 2026	51.80	52.04	51.77	51.77	51.55	0.84%	1,824
May 15, 2026	51.35	51.35	51.34	51.34	51.12	-1.36%	168
May 14, 2026	52.06	52.33	52.05	52.05	51.83	0.49%	1,342
May 13, 2026	52.06	52.06	51.62	51.79	51.58	-0.41%	11,990
May 12, 2026	51.77	52.03	51.74	52.01	51.79	-0.73%	11,097
May 11, 2026	53.14	53.14	52.39	52.39	52.17	-1.18%	3,068
May 8, 2026	53.01	53.01	53.01	53.01	52.79	0.67%	16
May 7, 2026	52.92	52.92	52.66	52.66	52.44	-0.24%	1,394
May 6, 2026	53.14	53.14	52.76	52.79	52.57	0.43%	870
May 5, 2026	52.56	52.56	52.56	52.56	52.34	0.98%	20