Resonance Specialties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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