Rossari Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	511.80	515.45	499.25	501.75	501.75	-1.94%	83,304
Aug 20, 2026	499.90	528.60	496.55	511.70	511.70	3.11%	302,443
Aug 19, 2026	495.90	509.65	491.60	496.25	496.25	0.07%	76,086
Aug 18, 2026	498.60	498.90	490.80	495.90	495.90	-0.05%	37,955
Aug 17, 2026	504.25	504.25	495.00	496.15	496.15	-1.36%	33,394
Aug 14, 2026	497.40	510.00	496.85	503.00	503.00	1.13%	39,908
Aug 13, 2026	505.00	507.10	495.65	497.40	497.40	-1.58%	95,482
Aug 12, 2026	503.90	510.00	498.60	505.40	505.40	0.10%	40,915
Aug 11, 2026	507.00	511.95	502.00	504.90	504.90	-0.79%	33,188
Aug 10, 2026	511.00	512.95	506.80	508.90	508.90	-0.98%	35,571
Aug 7, 2026	523.00	523.95	512.60	513.95	513.95	-2.28%	34,558
Aug 6, 2026	527.50	536.70	521.00	525.95	525.95	0.20%	117,427
Aug 5, 2026	515.60	539.95	513.50	524.90	524.90	2.34%	291,125
Aug 4, 2026	507.85	517.45	506.60	512.90	512.90	0.91%	48,975
Aug 3, 2026	505.95	511.00	500.60	508.25	508.25	0.78%	57,189
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