Rossari Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	533.70	574.00	522.00	560.90	560.90	5.10%	819,039
Jun 18, 2026	516.00	544.70	509.65	533.70	533.70	4.15%	203,112
Jun 17, 2026	516.20	519.00	505.40	512.45	512.45	-0.20%	43,425
Jun 16, 2026	508.00	519.90	506.85	513.50	513.50	0.39%	45,952
Jun 15, 2026	510.00	517.90	506.45	511.50	511.50	1.50%	50,507
Jun 12, 2026	498.00	512.00	490.60	503.95	503.95	3.13%	115,938
Jun 11, 2026	508.00	510.40	482.30	488.65	488.65	-4.26%	84,432
Jun 10, 2026	517.00	517.00	505.20	510.40	510.40	-1.01%	43,714
Jun 9, 2026	516.00	518.00	505.50	515.60	515.60	0.73%	48,999
Jun 8, 2026	522.20	523.65	506.50	511.85	511.85	-2.87%	40,134
Jun 5, 2026	530.00	531.95	521.00	527.00	527.00	0.06%	53,498
Jun 4, 2026	529.00	535.70	525.00	526.70	526.70	-0.29%	53,143
Jun 3, 2026	545.00	545.00	523.05	528.25	528.25	-2.83%	153,777
Jun 2, 2026	518.05	549.45	515.70	543.65	543.65	4.12%	190,207
Jun 1, 2026	528.90	528.90	515.00	522.15	522.15	0.64%	87,237
May 29, 2026	537.10	537.20	513.45	518.85	518.85	-3.42%	60,420
May 27, 2026	543.70	548.60	533.30	537.20	537.20	-1.20%	109,031
May 26, 2026	539.90	552.55	531.35	543.75	543.75	0.98%	124,059
May 25, 2026	525.10	547.00	520.60	538.45	538.45	2.76%	226,145
May 22, 2026	520.00	533.75	515.50	524.00	524.00	1.13%	95,223
May 21, 2026	517.25	539.00	506.05	518.15	518.15	2.12%	302,993
May 20, 2026	500.00	514.80	492.90	507.40	507.40	0.49%	116,114
May 19, 2026	505.00	509.50	500.50	504.95	504.95	0.91%	52,726
May 18, 2026	501.00	504.95	489.00	500.40	500.40	-1.23%	77,818
May 15, 2026	521.20	521.25	505.05	506.65	506.65	-2.79%	57,386
May 14, 2026	533.05	536.55	518.95	521.20	521.20	-2.26%	137,724
May 13, 2026	509.90	539.40	508.00	533.25	533.25	5.13%	297,260
May 12, 2026	527.00	527.65	505.00	507.25	507.25	-3.45%	170,570
May 11, 2026	537.35	537.35	520.95	525.40	525.40	-3.42%	141,568
May 8, 2026	540.90	560.00	534.00	544.00	544.00	0.87%	323,346
May 7, 2026	498.25	557.40	492.05	539.30	539.30	9.97%	1,804,870
May 6, 2026	486.00	494.00	480.70	490.40	490.40	2.07%	160,788
May 5, 2026	484.30	484.30	469.00	480.45	480.45	0.15%	397,880
May 4, 2026	482.80	490.40	475.10	479.75	479.75	0.17%	224,404
Apr 30, 2026	462.35	516.45	458.15	478.95	478.95	2.56%	2,391,958
Apr 29, 2026	473.00	477.85	465.00	467.00	467.00	-0.42%	305,439
Apr 28, 2026	504.00	504.00	464.40	468.95	468.95	-6.99%	1,000,475
Apr 27, 2026	521.00	521.60	498.20	504.20	504.20	-2.36%	279,177
Apr 24, 2026	511.35	525.00	508.10	516.40	516.40	0.99%	292,478
Apr 23, 2026	511.50	524.15	506.55	511.35	511.35	-0.24%	177,681
Apr 22, 2026	515.00	518.45	507.25	512.60	512.60	-0.08%	121,929
Apr 21, 2026	505.00	521.50	500.00	513.00	513.00	3.34%	297,621
Apr 20, 2026	508.25	509.90	487.00	496.40	496.40	-1.56%	186,514
Apr 17, 2026	495.00	507.05	483.10	504.25	504.25	5.44%	656,751
Apr 16, 2026	463.35	481.85	450.00	478.25	478.25	5.67%	388,782
Apr 15, 2026	459.00	460.00	446.35	452.60	452.60	1.83%	101,480
Apr 13, 2026	449.80	454.45	434.05	444.45	444.45	-1.98%	41,728
Apr 10, 2026	453.20	460.90	449.65	453.45	453.45	1.56%	37,810
Apr 9, 2026	455.80	456.00	443.00	446.50	446.50	-1.26%	40,244
Apr 8, 2026	465.00	465.00	450.00	452.20	452.20	1.84%	87,916