Rovsing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	46.10	46.20	42.00	42.20	42.20	-8.46%	9,117
Jun 2, 2026	55.00	55.00	45.00	46.10	46.10	-14.63%	6,838
Jun 1, 2026	58.00	58.00	49.70	54.00	54.00	-7.22%	2,318
May 29, 2026	57.00	61.40	50.20	58.20	58.20	5.82%	7,156
May 28, 2026	50.00	65.80	45.00	55.00	55.00	10.22%	22,019
May 27, 2026	39.00	56.00	39.00	49.90	49.90	31.32%	30,730
May 26, 2026	37.90	40.90	35.00	38.00	38.00	0.53%	4,461
May 22, 2026	38.30	38.80	36.70	37.80	37.80	-1.31%	3,863
May 21, 2026	39.90	39.90	38.00	38.30	38.30	-0.78%	1,363
May 20, 2026	37.00	42.00	37.00	38.60	38.60	-1.78%	1,451
May 19, 2026	36.10	39.70	36.10	39.30	39.30	5.08%	10,623
May 18, 2026	35.00	37.40	35.00	37.40	37.40	2.75%	6,252
May 13, 2026	38.70	38.70	35.10	36.40	36.40	-5.94%	1,181
May 12, 2026	38.70	38.70	35.30	38.70	38.70	-3.25%	345
May 11, 2026	43.10	43.10	38.00	40.00	40.00	-9.30%	3,140
May 8, 2026	41.00	45.10	40.20	44.10	44.10	11.65%	557
May 7, 2026	39.50	42.00	39.50	39.50	39.50	3.47%	3,214
May 6, 2026	40.00	42.60	39.50	42.00	38.17	6.33%	1,728
May 5, 2026	40.60	40.60	38.30	39.50	35.90	3.95%	3,011
May 4, 2026	43.50	43.50	37.50	38.00	34.54	-11.83%	4,572
May 1, 2026	45.50	48.90	43.10	43.10	39.17	-3.15%	471
Apr 30, 2026	44.40	44.50	44.40	44.50	40.45	0.91%	3
Apr 29, 2026	43.20	44.20	43.20	44.10	40.08	-0.90%	221
Apr 27, 2026	43.40	44.50	43.00	44.50	40.45	2.06%	503
Apr 24, 2026	44.30	44.30	43.60	43.60	39.63	0.93%	350
Apr 23, 2026	45.00	45.00	43.20	43.20	39.26	-4.85%	150
Apr 22, 2026	45.50	45.50	42.90	45.40	41.26	3.42%	451
Apr 21, 2026	43.90	43.90	43.90	43.90	39.90	-0.90%	60
Apr 20, 2026	45.40	45.40	44.30	44.30	40.26	-2.42%	80
Apr 17, 2026	44.20	45.40	43.50	45.40	41.26	5.09%	195
Apr 16, 2026	42.60	43.20	42.60	43.20	39.26	-2.26%	218
Apr 15, 2026	44.20	44.20	44.20	44.20	40.17	0.45%	169
Apr 14, 2026	42.60	44.30	42.60	44.00	39.99	3.53%	1,201
Apr 13, 2026	43.90	43.90	42.20	42.50	38.63	-2.97%	752
Apr 10, 2026	44.00	44.00	42.20	43.80	39.81	-0.68%	190
Apr 9, 2026	44.00	44.10	44.00	44.10	40.08	-0.68%	34
Apr 8, 2026	42.60	44.50	42.60	44.40	40.36	2.07%	1,670
Apr 7, 2026	44.50	44.50	42.60	43.50	39.54	-2.47%	581
Apr 1, 2026	41.60	44.60	41.60	44.60	40.54	1.83%	2,795
Mar 31, 2026	45.00	45.40	41.60	43.80	39.81	-2.23%	3,636
Mar 30, 2026	45.60	45.60	43.40	44.80	40.72	-1.75%	1,033
Mar 27, 2026	45.80	45.80	45.60	45.60	41.45	-4.20%	746
Mar 25, 2026	47.00	47.60	46.00	47.60	43.26	0.85%	544
Mar 23, 2026	47.80	47.80	46.20	47.20	42.90	0.85%	305
Mar 20, 2026	48.20	48.20	46.80	46.80	42.54	-1.68%	463
Mar 19, 2026	47.40	47.60	46.20	47.60	43.26	0.42%	250
Mar 18, 2026	47.60	47.60	45.80	47.40	43.08	0.85%	467
Mar 17, 2026	48.80	48.80	47.00	47.00	42.72	-3.29%	157
Mar 16, 2026	48.60	48.60	48.60	48.60	44.17	1.25%	100
Mar 13, 2026	46.40	48.00	46.20	48.00	43.63	-2.04%	23