Resonance Specialties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	134.10	139.95	130.50	134.75	134.75	-	2,760
Jul 9, 2026	134.75	135.00	131.00	134.75	134.75	4.05%	3,798
Jul 8, 2026	136.00	136.00	129.00	129.50	129.50	-2.30%	4,853
Jul 7, 2026	137.50	137.50	132.05	132.55	132.55	-4.64%	7,466
Jul 6, 2026	136.25	142.50	134.00	139.00	139.00	2.02%	8,787
Jul 3, 2026	137.10	141.00	131.00	136.25	136.25	-0.76%	12,277
Jul 2, 2026	137.00	138.80	136.05	137.30	137.30	-0.47%	4,063
Jul 1, 2026	140.40	142.00	135.10	137.95	137.95	-1.25%	9,215
Jun 30, 2026	146.00	146.00	136.20	139.70	139.70	-4.71%	11,955
Jun 29, 2026	138.75	148.00	135.50	146.60	146.60	5.16%	45,875
Jun 25, 2026	139.40	142.75	136.35	139.40	139.40	0.61%	23,673
Jun 24, 2026	135.00	140.00	133.00	138.55	138.55	3.94%	15,709
Jun 23, 2026	137.90	137.90	132.00	133.30	133.30	-1.19%	8,398
Jun 22, 2026	140.05	140.80	132.00	134.90	134.90	-2.56%	22,657
Jun 19, 2026	136.05	140.00	136.05	138.45	138.45	-1.00%	16,925
Jun 18, 2026	144.00	147.45	136.00	139.85	139.85	-1.62%	39,158
Jun 17, 2026	138.80	143.85	137.80	142.15	142.15	4.22%	68,061
Jun 16, 2026	131.80	138.00	131.80	136.40	136.40	3.81%	23,862
Jun 15, 2026	130.65	136.00	130.65	131.40	131.40	-0.30%	6,827
Jun 12, 2026	131.00	134.70	127.55	131.80	131.80	0.34%	13,513
Jun 11, 2026	133.00	134.90	130.55	131.35	131.35	-2.41%	11,301
Jun 10, 2026	136.55	140.00	133.60	134.60	134.60	2.59%	39,944
Jun 9, 2026	125.25	131.80	124.20	131.20	131.20	5.21%	15,535
Jun 8, 2026	124.40	133.00	123.10	124.70	124.70	-3.37%	23,465
Jun 5, 2026	128.30	131.25	126.00	129.05	129.05	2.42%	8,980
Jun 4, 2026	124.10	129.00	124.00	126.00	126.00	-1.95%	13,277
Jun 3, 2026	130.05	133.00	127.00	128.50	128.50	-2.50%	9,774
Jun 2, 2026	133.00	140.00	130.05	131.80	131.80	-0.83%	28,091
Jun 1, 2026	129.00	133.80	124.05	132.90	132.90	5.24%	32,787
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