Roselabs Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	20.17	21.16	19.60	19.73	19.73	-2.18%	294
May 5, 2026	20.50	20.70	20.17	20.17	20.17	-4.99%	372
May 4, 2026	20.90	22.00	20.00	21.23	21.23	0.95%	737
Apr 30, 2026	21.00	21.50	20.90	21.03	21.03	-4.41%	134
Apr 29, 2026	22.00	22.50	21.40	22.00	22.00	-2.22%	1,135
Apr 28, 2026	22.50	22.50	22.50	22.50	22.50	-	50
Apr 24, 2026	21.60	22.50	21.54	22.50	22.50	4.46%	118
Apr 23, 2026	22.00	23.61	21.50	21.54	21.54	-4.22%	1,972
Apr 22, 2026	24.50	24.50	22.49	22.49	22.49	-4.99%	119
Apr 21, 2026	21.65	23.67	21.64	23.67	23.67	3.95%	841
Apr 20, 2026	25.09	25.09	22.75	22.77	22.77	-4.89%	208
Apr 17, 2026	24.67	24.67	22.33	23.94	23.94	1.87%	108
Apr 16, 2026	23.50	23.50	21.96	23.50	23.50	1.69%	92
Apr 15, 2026	24.05	24.95	23.09	23.11	23.11	-4.90%	137
Apr 13, 2026	23.73	24.80	22.80	24.30	24.30	2.40%	25
Apr 9, 2026	22.87	23.90	22.87	23.73	23.73	-1.41%	1,526
Apr 8, 2026	26.50	26.50	24.07	24.07	24.07	-4.97%	1,282
Apr 7, 2026	25.60	25.60	23.25	25.33	25.33	3.51%	428
Apr 6, 2026	23.08	25.44	23.08	24.47	24.47	0.74%	320
Apr 2, 2026	24.51	24.51	22.19	24.29	24.29	4.03%	553
Apr 1, 2026	23.82	23.82	23.35	23.35	23.35	2.91%	2
Mar 30, 2026	20.71	22.87	20.71	22.69	22.69	4.13%	16,710
Mar 27, 2026	24.07	24.07	21.79	21.79	21.79	-4.97%	4,304
Mar 25, 2026	20.85	22.99	20.85	22.93	22.93	4.51%	4,127
Mar 24, 2026	19.87	21.94	19.86	21.94	21.94	4.98%	2,076
Mar 23, 2026	21.00	21.00	20.90	20.90	20.90	-5.00%	44
Mar 20, 2026	20.95	22.00	20.00	22.00	22.00	4.81%	161
Mar 19, 2026	22.00	22.67	20.99	20.99	20.99	-4.98%	66
Mar 18, 2026	23.24	23.24	22.09	22.09	22.09	-4.99%	1,027
Mar 17, 2026	23.25	23.25	23.25	23.25	23.25	4.97%	86
Mar 16, 2026	22.80	22.80	22.15	22.15	22.15	1.98%	22
Mar 13, 2026	21.04	23.23	21.04	21.72	21.72	-1.90%	146
Mar 11, 2026	22.14	22.14	22.14	22.14	22.14	4.98%	46
Mar 10, 2026	20.11	21.09	20.11	21.09	21.09	4.87%	28
Mar 4, 2026	20.70	21.10	19.81	20.11	20.11	-2.85%	242
Mar 2, 2026	20.70	20.70	20.70	20.70	20.70	4.92%	2
Feb 27, 2026	21.73	21.73	19.73	19.73	19.73	-4.96%	7,241
Feb 26, 2026	20.76	20.76	20.76	20.76	20.76	-4.99%	500
Feb 25, 2026	20.95	21.94	19.92	21.85	21.85	4.25%	1,254
Feb 24, 2026	20.96	20.96	20.96	20.96	20.96	-4.99%	65
Feb 23, 2026	20.91	22.06	20.50	22.06	22.06	5.00%	542
Feb 20, 2026	21.08	22.52	20.50	21.01	21.01	-2.32%	1,556
Feb 18, 2026	22.59	22.59	21.51	21.51	21.51	-4.78%	92
Feb 17, 2026	22.59	22.59	22.59	22.59	22.59	4.97%	51
Feb 16, 2026	20.51	21.53	19.57	21.52	21.52	4.92%	228
Feb 13, 2026	20.51	20.51	20.51	20.51	20.51	2.50%	1
Feb 12, 2026	20.98	21.00	20.01	20.01	20.01	-4.80%	17
Feb 11, 2026	22.93	22.93	21.00	21.02	21.02	-3.75%	2,107
Feb 10, 2026	21.83	21.84	21.83	21.84	21.84	5.00%	2,000
Feb 9, 2026	22.93	22.93	20.80	20.80	20.80	-4.76%	308