Rossari Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	514.00	514.00	503.20	504.30	504.30	-0.64%	37,575
Jul 30, 2026	505.00	515.95	505.00	507.55	507.55	0.31%	34,354
Jul 29, 2026	509.00	517.60	502.95	506.00	506.00	0.34%	36,814
Jul 28, 2026	519.00	520.40	503.00	504.30	504.30	-3.01%	72,315
Jul 27, 2026	491.80	528.40	491.80	519.95	519.95	6.16%	230,496
Jul 24, 2026	495.00	497.75	487.00	489.80	489.80	-0.44%	71,170
Jul 23, 2026	496.95	500.50	490.10	491.95	491.95	-0.96%	28,237
Jul 22, 2026	514.55	516.70	494.10	496.70	496.70	-3.03%	109,425
Jul 21, 2026	520.80	524.00	505.10	512.20	512.20	-1.22%	81,743
Jul 20, 2026	514.55	528.65	514.55	518.55	518.55	-2.43%	71,015
Jul 17, 2026	542.00	544.55	524.60	531.45	531.45	-1.87%	72,267
Jul 16, 2026	537.30	549.00	531.85	541.55	541.55	1.08%	189,212
Jul 15, 2026	527.50	545.85	527.50	535.75	535.75	1.57%	92,147
Jul 14, 2026	530.00	542.00	523.15	527.45	527.45	-0.20%	99,837
Jul 13, 2026	524.20	534.00	513.55	528.50	528.50	0.82%	71,096
Jul 10, 2026	518.85	533.00	518.85	524.20	524.20	1.13%	59,974
Jul 9, 2026	509.45	523.70	505.05	518.85	518.35	2.76%	49,711
Jul 8, 2026	518.90	519.95	501.15	504.90	504.41	-2.24%	54,196
Jul 7, 2026	535.60	536.90	515.00	516.45	515.95	-2.75%	86,109
Jul 6, 2026	523.60	539.00	520.25	531.05	530.54	1.80%	89,478
Jul 3, 2026	529.00	529.25	520.00	521.65	521.15	-0.43%	58,273
Jul 2, 2026	529.85	531.00	521.10	523.90	523.40	-0.61%	59,750
Jul 1, 2026	528.10	531.45	520.00	527.10	526.59	0.33%	68,104
Jun 30, 2026	529.90	529.90	519.30	525.35	524.84	0.45%	43,545
Jun 29, 2026	530.10	534.70	515.00	523.00	522.50	-2.22%	95,772
Jun 25, 2026	538.10	546.90	530.00	534.85	534.33	-0.48%	104,717
Jun 24, 2026	531.55	542.95	524.00	537.45	536.93	0.35%	114,221
Jun 23, 2026	553.60	555.00	532.00	535.55	535.03	-2.75%	100,468
Jun 22, 2026	560.90	575.00	534.65	550.70	550.17	-1.82%	379,711
Jun 19, 2026	533.70	574.00	522.00	560.90	560.36	5.10%	819,039
Jun 18, 2026	516.00	544.70	509.65	533.70	533.19	4.15%	203,112
Jun 17, 2026	516.20	519.00	505.40	512.45	511.96	-0.20%	43,425
Jun 16, 2026	508.00	519.90	506.85	513.50	513.01	0.39%	45,952
Jun 15, 2026	510.00	517.90	506.45	511.50	511.01	1.50%	50,507
Jun 12, 2026	498.00	512.00	490.60	503.95	503.46	3.13%	115,938
Jun 11, 2026	508.00	510.40	482.30	488.65	488.18	-4.26%	84,432
Jun 10, 2026	517.00	517.00	505.20	510.40	509.91	-1.01%	43,714
Jun 9, 2026	516.00	518.00	505.50	515.60	515.10	0.73%	48,999
Jun 8, 2026	522.20	523.65	506.50	511.85	511.36	-2.87%	40,134
Jun 5, 2026	530.00	531.95	521.00	527.00	526.49	0.06%	53,498
Jun 4, 2026	529.00	535.70	525.00	526.70	526.19	-0.29%	53,143
Jun 3, 2026	545.00	545.00	523.05	528.25	527.74	-2.83%	153,777
Jun 2, 2026	518.05	549.45	515.70	543.65	543.13	4.12%	190,207
Jun 1, 2026	528.90	528.90	515.00	522.15	521.65	0.64%	87,237
May 29, 2026	537.10	537.20	513.45	518.85	518.35	-3.42%	60,420
May 27, 2026	543.70	548.60	533.30	537.20	536.68	-1.20%	109,031
May 26, 2026	539.90	552.55	531.35	543.75	543.23	0.98%	124,059
May 25, 2026	525.10	547.00	520.60	538.45	537.93	2.76%	226,145
May 22, 2026	520.00	533.75	515.50	524.00	523.50	1.13%	95,223
May 21, 2026	517.25	539.00	506.05	518.15	517.65	2.12%	302,993