Resonance Specialties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	122.52	128.77	120.05	126.28	126.28	2.77%	13,524
May 27, 2026	125.90	128.84	122.01	122.88	122.88	-2.40%	14,809
May 26, 2026	129.89	130.98	120.11	125.90	125.90	-1.24%	27,104
May 25, 2026	129.18	131.00	127.04	127.48	127.48	-0.32%	11,530
May 22, 2026	131.65	134.99	127.10	127.89	127.89	-2.64%	17,343
May 21, 2026	134.00	139.80	130.50	131.36	131.36	-1.51%	24,611
May 20, 2026	129.80	142.90	124.11	133.37	133.37	5.51%	171,100
May 19, 2026	113.20	128.00	113.20	126.40	126.40	9.70%	110,850
May 18, 2026	119.00	120.68	111.21	115.22	115.22	-3.61%	36,341
May 15, 2026	121.40	121.40	115.00	119.53	119.53	2.16%	122,979
May 14, 2026	109.50	120.49	109.50	117.00	117.00	7.33%	212,579
May 13, 2026	108.30	110.10	107.71	109.01	109.01	0.66%	8,995
May 12, 2026	111.97	113.00	107.03	108.29	108.29	-3.28%	16,278
May 11, 2026	110.90	113.50	108.70	111.96	111.96	2.97%	19,626
May 8, 2026	106.89	109.90	105.02	108.73	108.73	1.47%	37,437
May 7, 2026	103.51	110.00	103.45	107.16	107.16	4.65%	15,216
May 6, 2026	99.82	104.75	99.82	102.40	102.40	2.49%	5,836
May 5, 2026	104.76	104.76	99.75	99.91	99.91	-2.95%	6,930
May 4, 2026	100.00	104.99	100.00	102.95	102.95	3.04%	18,220
Apr 30, 2026	96.12	100.00	96.00	99.91	99.91	1.15%	3,395
Apr 29, 2026	98.75	98.96	96.42	98.77	98.77	-0.19%	1,339
Apr 28, 2026	96.10	100.00	95.13	98.96	98.96	2.06%	6,848
Apr 27, 2026	100.00	100.99	96.26	96.96	96.96	-0.53%	2,986
Apr 24, 2026	97.16	100.00	97.00	97.48	97.48	-1.52%	4,246
Apr 23, 2026	99.00	99.20	97.15	98.98	98.98	-0.35%	1,840
Apr 22, 2026	99.90	99.95	98.00	99.33	99.33	-0.54%	1,683
Apr 21, 2026	99.89	101.00	98.15	99.87	99.87	-0.02%	2,919
Apr 20, 2026	99.00	100.89	97.20	99.89	99.89	0.90%	1,180
Apr 17, 2026	100.00	100.05	98.01	99.00	99.00	-2.36%	1,258
Apr 16, 2026	97.89	101.99	96.15	101.39	101.39	3.62%	7,074
Apr 15, 2026	90.13	101.95	90.13	97.85	97.85	5.22%	7,550
Apr 13, 2026	93.50	93.50	89.00	93.00	93.00	0.10%	3,549
Apr 10, 2026	90.36	93.00	90.36	92.91	92.91	2.82%	5,062
Apr 9, 2026	88.30	91.30	88.30	90.36	90.36	2.24%	6,204
Apr 8, 2026	91.90	91.90	88.00	88.38	88.38	1.68%	10,611
Apr 7, 2026	86.00	89.88	85.15	86.92	86.92	0.92%	6,730
Apr 6, 2026	85.00	88.86	83.57	86.13	86.13	-0.53%	2,471
Apr 2, 2026	87.29	87.29	86.59	86.59	86.59	-0.97%	3,107
Apr 1, 2026	82.01	89.00	82.01	87.44	87.44	12.20%	2,231
Mar 30, 2026	83.28	87.95	77.00	77.93	77.93	-6.88%	7,385
Mar 27, 2026	89.89	91.88	82.30	83.69	83.69	-6.86%	28,030
Mar 25, 2026	91.85	93.59	89.00	89.85	89.85	-2.10%	20,401
Mar 24, 2026	88.00	92.57	87.67	91.78	91.78	4.69%	9,254
Mar 23, 2026	88.00	99.00	87.50	87.67	87.67	0.44%	4,564
Mar 20, 2026	90.99	90.99	87.00	87.29	87.29	-1.13%	8,952
Mar 19, 2026	89.05	90.00	88.00	88.29	88.29	-1.86%	2,890
Mar 18, 2026	90.00	93.00	88.46	89.96	89.96	-0.82%	5,061
Mar 17, 2026	88.35	92.99	88.00	90.70	90.70	0.69%	12,127
Mar 16, 2026	91.50	94.54	89.00	90.08	90.08	-1.13%	4,024
Mar 13, 2026	95.80	95.80	91.06	91.11	91.11	0.23%	3,425