Rossell Techsys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	707.00	735.00	703.85	709.90	709.90	0.30%	3,878
Feb 12, 2026	715.15	715.15	697.00	707.75	707.75	-3.07%	5,069
Feb 11, 2026	732.10	757.80	719.00	730.20	730.20	-0.32%	3,079
Feb 10, 2026	755.00	757.75	729.60	732.55	732.55	-3.20%	4,391
Feb 9, 2026	745.50	760.15	742.55	756.80	756.80	2.62%	6,418
Feb 6, 2026	738.15	768.35	736.10	737.45	737.45	0.72%	11,637
Feb 5, 2026	775.05	781.50	726.95	732.15	732.15	-5.49%	11,142
Feb 4, 2026	671.45	794.80	650.00	774.65	774.65	15.95%	57,636
Feb 3, 2026	715.00	774.00	654.20	668.10	668.10	-0.35%	34,253
Feb 2, 2026	680.00	703.60	662.60	670.45	670.45	-0.81%	5,623
Feb 1, 2026	682.05	712.60	618.50	675.95	675.95	-0.68%	7,805
Jan 30, 2026	643.60	689.30	633.00	680.60	680.60	4.95%	6,279
Jan 29, 2026	674.20	674.25	642.10	648.50	648.50	-3.13%	1,732
Jan 28, 2026	700.00	700.00	642.00	669.45	669.45	5.00%	10,952
Jan 27, 2026	633.60	640.00	603.05	637.55	637.55	2.85%	2,478
Jan 23, 2026	646.00	646.45	615.95	619.90	619.90	-4.30%	4,575
Jan 22, 2026	644.75	658.40	615.95	647.75	647.75	0.86%	50,785
Jan 21, 2026	577.60	655.00	572.20	642.20	642.20	10.89%	123,956
Jan 20, 2026	599.90	611.60	571.00	579.15	579.15	-4.22%	6,198
Jan 19, 2026	606.90	624.10	599.90	604.65	604.65	-2.04%	4,433
Jan 16, 2026	650.00	650.00	609.20	617.25	617.25	-2.88%	11,654
Jan 14, 2026	579.45	662.30	579.45	635.55	635.55	10.17%	121,046
Jan 13, 2026	598.00	603.95	570.10	576.90	576.90	-3.03%	2,951
Jan 12, 2026	575.00	596.05	554.65	594.95	594.95	3.64%	7,890
Jan 9, 2026	605.65	608.85	570.55	574.05	574.05	-5.14%	3,233
Jan 8, 2026	617.00	622.65	600.05	605.15	605.15	-1.98%	2,077
Jan 7, 2026	619.50	624.85	613.50	617.40	617.40	0.63%	1,294
Jan 6, 2026	634.95	635.00	604.00	613.55	613.55	-2.77%	6,721
Jan 5, 2026	606.00	645.40	606.00	631.05	631.05	0.18%	2,902
Jan 2, 2026	630.00	639.40	625.10	629.90	629.90	-0.07%	1,709
Jan 1, 2026	632.00	632.60	625.05	630.35	630.35	-0.20%	734
Dec 31, 2025	622.70	640.55	622.70	631.60	631.60	-1.10%	2,982
Dec 30, 2025	633.45	642.00	622.45	638.65	638.65	1.50%	4,910
Dec 29, 2025	641.80	644.25	622.35	629.20	629.20	-2.66%	5,907
Dec 26, 2025	634.55	659.45	628.80	646.40	646.40	1.87%	7,309
Dec 24, 2025	643.00	659.65	623.25	634.55	634.55	0.28%	4,781
Dec 23, 2025	643.20	648.55	629.00	632.75	632.75	-1.95%	2,908
Dec 22, 2025	647.85	656.40	641.75	645.35	645.35	0.40%	3,806
Dec 19, 2025	624.75	647.30	624.75	642.75	642.75	2.52%	4,426
Dec 18, 2025	635.00	645.10	623.00	626.95	626.95	-1.32%	7,246
Dec 17, 2025	657.95	659.00	626.40	635.35	635.35	-3.14%	2,632
Dec 16, 2025	665.10	673.25	652.45	655.95	655.95	-3.22%	6,151
Dec 15, 2025	652.55	682.50	652.55	677.75	677.75	0.56%	3,477
Dec 12, 2025	678.95	682.45	667.70	674.00	674.00	0.12%	9,644
Dec 11, 2025	679.65	680.25	669.65	673.20	673.20	-1.68%	3,977
Dec 10, 2025	682.15	693.65	672.70	684.70	684.70	-0.57%	4,233
Dec 9, 2025	656.65	698.65	649.60	688.60	688.60	2.57%	7,820
Dec 8, 2025	716.00	719.45	666.10	671.35	671.35	-6.11%	11,935
Dec 5, 2025	737.20	754.95	713.20	715.05	715.05	-3.30%	11,218
Dec 4, 2025	762.75	773.45	733.50	739.45	739.45	-3.31%	9,251