Resonance Specialties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	103.70	103.70	98.20	99.15	99.15	-2.60%	3,350
Feb 12, 2026	104.85	104.85	101.45	101.80	101.80	-2.68%	3,226
Feb 11, 2026	108.10	108.30	102.00	104.60	104.60	-3.24%	8,919
Feb 10, 2026	109.05	110.50	107.45	108.10	108.10	-0.87%	5,360
Feb 9, 2026	109.95	110.50	108.30	109.05	109.05	1.21%	17,151
Feb 6, 2026	112.95	112.95	107.05	107.75	107.75	-0.42%	10,520
Feb 5, 2026	115.00	115.00	107.95	108.20	108.20	-6.24%	16,998
Feb 4, 2026	110.00	118.00	109.00	115.40	115.40	3.87%	106,561
Feb 3, 2026	106.70	112.85	105.15	111.10	111.10	4.12%	16,260
Feb 2, 2026	105.00	108.00	103.00	106.70	106.70	-	12,521
Feb 1, 2026	105.20	107.85	105.20	106.70	106.70	-1.07%	8,591
Jan 30, 2026	98.50	109.00	98.50	107.85	107.85	2.52%	17,193
Jan 29, 2026	95.20	107.00	94.00	105.20	105.20	13.42%	18,580
Jan 28, 2026	93.05	97.90	90.05	92.75	92.75	0.43%	4,524
Jan 27, 2026	93.55	96.70	92.05	92.35	92.35	-1.28%	3,334
Jan 23, 2026	95.65	98.80	92.20	93.55	93.55	-2.20%	2,943
Jan 22, 2026	95.00	97.95	95.00	95.65	95.65	1.59%	1,783
Jan 21, 2026	97.10	98.95	92.75	94.15	94.15	-5.76%	5,205
Jan 20, 2026	99.85	101.00	97.40	99.90	99.90	-	4,540
Jan 19, 2026	105.80	105.80	98.20	99.90	99.90	-3.01%	2,538
Jan 16, 2026	99.05	103.75	99.05	103.00	103.00	3.99%	3,535
Jan 14, 2026	102.80	102.80	97.65	99.05	99.05	-3.65%	7,588
Jan 13, 2026	101.60	103.95	101.60	102.80	102.80	-1.15%	3,132
Jan 12, 2026	103.20	104.00	100.15	104.00	104.00	0.87%	4,343
Jan 9, 2026	105.70	107.00	103.00	103.10	103.10	-2.51%	5,945
Jan 8, 2026	102.00	107.00	102.00	105.75	105.75	0.91%	7,670
Jan 7, 2026	101.15	105.00	101.15	104.80	104.80	0.67%	9,162
Jan 6, 2026	105.00	105.00	97.70	104.10	104.10	1.46%	16,310
Jan 5, 2026	102.70	104.85	102.00	102.60	102.60	-0.10%	5,616
Jan 2, 2026	105.00	105.00	99.65	102.70	102.70	1.58%	3,728
Jan 1, 2026	101.50	101.95	100.00	101.10	101.10	-0.39%	5,992
Dec 31, 2025	102.50	102.50	100.75	101.50	101.50	2.46%	1,946
Dec 30, 2025	99.50	102.95	98.50	99.06	99.06	-0.90%	5,625
Dec 29, 2025	99.00	101.20	97.10	99.96	99.96	1.51%	5,137
Dec 26, 2025	100.01	100.90	97.12	98.47	98.47	-3.83%	2,833
Dec 24, 2025	100.50	102.39	100.00	102.39	102.39	1.91%	3,620
Dec 23, 2025	98.51	101.99	98.51	100.47	100.47	0.22%	5,760
Dec 22, 2025	104.00	104.00	98.12	100.25	100.25	-0.07%	1,981
Dec 19, 2025	104.98	104.98	100.00	100.32	100.32	-0.31%	1,514
Dec 18, 2025	102.55	105.55	100.63	100.63	100.63	-2.73%	1,822
Dec 17, 2025	106.00	106.45	103.26	103.45	103.45	-1.49%	6,138
Dec 16, 2025	104.00	106.50	102.30	105.02	105.02	0.78%	24,680
Dec 15, 2025	98.64	105.00	98.64	104.21	104.21	5.65%	23,376
Dec 12, 2025	97.20	101.89	97.00	98.64	98.64	3.00%	10,274
Dec 11, 2025	93.90	96.62	93.90	95.77	95.77	3.20%	1,262
Dec 10, 2025	98.80	98.80	91.33	92.80	92.80	-3.68%	3,977
Dec 9, 2025	94.00	96.67	90.30	96.35	96.35	1.53%	5,611
Dec 8, 2025	100.51	100.51	94.00	94.90	94.90	-6.84%	34,244
Dec 5, 2025	98.84	103.88	97.01	101.87	101.87	3.07%	14,918
Dec 4, 2025	100.70	100.70	97.00	98.84	98.84	0.61%	15,862