Rossari Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	444.75	447.45	432.10	444.05	444.05	-0.36%	58,243
Apr 6, 2026	428.10	454.90	426.35	445.65	445.65	4.10%	151,231
Apr 2, 2026	404.00	464.45	392.55	428.10	428.10	5.89%	508,284
Apr 1, 2026	398.60	406.05	386.50	404.30	404.30	6.79%	53,279
Mar 30, 2026	390.00	398.00	375.00	378.60	378.60	-4.87%	148,065
Mar 27, 2026	411.95	414.95	394.20	398.00	398.00	-4.18%	105,909
Mar 25, 2026	397.90	429.00	397.90	415.35	415.35	4.39%	200,124
Mar 24, 2026	398.00	405.00	387.15	397.90	397.90	2.35%	144,923
Mar 23, 2026	405.00	408.75	385.00	388.75	388.75	-5.49%	85,114
Mar 20, 2026	415.95	430.50	410.00	411.35	411.35	-1.11%	58,294
Mar 19, 2026	423.00	428.45	413.00	415.95	415.95	-2.96%	61,599
Mar 18, 2026	425.20	437.45	423.20	428.65	428.65	1.11%	82,902
Mar 17, 2026	433.95	436.95	421.00	423.95	423.95	-2.30%	66,254
Mar 16, 2026	446.30	446.30	431.10	433.95	433.95	-2.77%	73,291
Mar 13, 2026	451.00	455.60	443.05	446.30	446.30	-1.53%	55,654