Rovsing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	39.00	41.40	39.00	41.30	41.30	3.25%	1,423
Aug 13, 2026	40.40	40.40	40.00	40.00	40.00	-	206
Aug 12, 2026	41.20	41.20	39.60	40.00	40.00	-3.85%	3,247
Aug 11, 2026	42.00	42.00	41.40	41.60	41.60	-1.42%	749
Aug 10, 2026	42.20	42.20	42.20	42.20	42.20	-	192
Aug 7, 2026	42.40	42.40	42.20	42.20	42.20	-0.24%	505
Aug 6, 2026	42.60	42.80	42.30	42.30	42.30	0.48%	268
Aug 5, 2026	42.40	42.80	42.10	42.10	42.10	-0.47%	734
Aug 4, 2026	42.30	42.30	42.30	42.30	42.30	0.48%	149
Aug 3, 2026	42.10	42.10	42.10	42.10	42.10	-2.32%	294
Jul 31, 2026	43.50	44.00	43.10	43.10	43.10	0.23%	2,178
Jul 30, 2026	41.60	44.00	41.60	43.00	43.00	-	1,550
Jul 29, 2026	42.00	43.00	42.00	43.00	43.00	2.38%	1,368
Jul 28, 2026	41.30	43.00	41.30	42.00	42.00	0.48%	542
Jul 27, 2026	42.20	42.70	41.60	41.80	41.80	-0.95%	1,892
Jul 24, 2026	42.40	42.80	42.20	42.20	42.20	-0.47%	1,233
Jul 23, 2026	42.40	42.40	42.20	42.40	42.40	0.47%	123
Jul 22, 2026	42.20	42.40	42.20	42.20	42.20	2.43%	579
Jul 21, 2026	42.40	42.50	41.00	41.20	41.20	-	1,750
Jul 20, 2026	40.90	42.90	40.90	41.20	41.20	0.98%	837
Jul 17, 2026	40.80	40.90	40.80	40.80	40.80	0.49%	542
Jul 16, 2026	39.90	43.10	39.90	40.60	40.60	4.10%	15,839
Jul 15, 2026	38.00	39.00	38.00	39.00	39.00	2.36%	1,499
Jul 14, 2026	38.20	38.50	38.00	38.10	38.10	-0.52%	1,111
Jul 13, 2026	38.30	40.00	38.20	38.30	38.30	-	2,382
Jul 10, 2026	39.10	39.10	38.10	38.30	38.30	0.52%	486
Jul 9, 2026	37.00	39.10	37.00	38.10	38.10	1.06%	1,523
Jul 8, 2026	38.50	38.50	37.10	37.70	37.70	-2.33%	2,680
Jul 7, 2026	39.20	39.50	38.60	38.60	38.60	-2.28%	5,403
Jul 6, 2026	41.70	41.70	39.20	39.50	39.50	-1.50%	191
Jul 3, 2026	41.60	41.80	39.00	40.10	40.10	-3.37%	1,822
Jul 2, 2026	38.30	43.90	38.30	41.50	41.50	4.53%	2,764
Jul 1, 2026	40.40	40.60	36.90	39.70	39.70	-1.73%	3,148
Jun 30, 2026	40.50	40.60	40.40	40.40	40.40	-	1,416
Jun 29, 2026	40.30	42.00	40.30	40.40	40.40	-2.88%	1,149
Jun 26, 2026	42.10	42.60	40.60	41.60	41.60	2.46%	1,800
Jun 25, 2026	41.00	42.30	40.40	40.60	40.60	-0.98%	2,182
Jun 24, 2026	42.30	42.30	41.00	41.00	41.00	-3.53%	545
Jun 23, 2026	42.20	42.50	42.00	42.50	42.50	0.71%	4,662
Jun 22, 2026	44.40	44.40	42.00	42.20	42.20	-5.17%	2,838
Jun 19, 2026	43.00	44.50	42.10	44.50	44.50	3.25%	7,984
Jun 18, 2026	44.10	44.10	43.10	43.10	43.10	-2.27%	1,750
Jun 17, 2026	44.20	44.60	44.10	44.10	44.10	-0.90%	1,465
Jun 16, 2026	43.10	45.00	43.00	44.50	44.50	3.49%	9,999
Jun 15, 2026	47.40	47.40	42.10	43.00	43.00	-9.28%	21,745
Jun 12, 2026	47.30	47.50	45.10	47.40	47.40	1.07%	8,316
Jun 11, 2026	45.60	47.50	43.50	46.90	46.90	2.40%	6,364
Jun 10, 2026	47.50	49.00	43.50	45.80	45.80	-2.55%	6,366
Jun 9, 2026	49.90	51.40	47.00	47.00	47.00	0.86%	25,937
Jun 8, 2026	45.80	52.40	40.70	46.60	46.60	3.56%	21,957