ROSC(ROSC)
ROSC
NYSE • Last print unknown ago
$54.85—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/9/2026 | $55.02 | $55.02 | $54.66 | $54.66 | 815 |
| 9/8/2026 | $55.68 | $55.68 | $55.17 | $55.17 | 1,947 |
| 9/4/2026 | $55.21 | $55.68 | $55.21 | $55.68 | 514 |
| 9/3/2026 | $55.51 | $55.62 | $55.45 | $55.46 | 2,200 |
| 9/2/2026 | $55.24 | $55.24 | $55.24 | $55.24 | 200 |
| 9/1/2026 | $54.79 | $55.06 | $54.60 | $54.70 | 1,942 |
| 8/31/2026 | $55.12 | $55.12 | $54.97 | $54.97 | 900 |
| 8/28/2026 | $55.37 | $55.37 | $55.37 | $55.37 | 206 |
| 8/27/2026 | $55.62 | $55.67 | $55.61 | $55.67 | 444 |
| 8/26/2026 | $55.89 | $56.00 | $55.68 | $55.68 | 64,131 |
| 8/25/2026 | $55.80 | $55.80 | $55.76 | $55.76 | 600 |
| 8/24/2026 | $55.93 | $55.93 | $55.67 | $55.67 | 449 |
| 8/21/2026 | $55.84 | $55.84 | $55.75 | $55.80 | 926 |
| 8/20/2026 | $55.64 | $55.71 | $55.55 | $55.55 | 700 |
| 8/19/2026 | $56.39 | $56.39 | $55.94 | $55.94 | 73,400 |
| 8/18/2026 | $56.08 | $56.15 | $56.08 | $56.15 | 238 |
| 8/17/2026 | $56.39 | $56.43 | $56.31 | $56.31 | 1,745 |
| 8/14/2026 | $56.53 | $56.53 | $56.53 | $56.53 | 200 |
| 8/13/2026 | $56.42 | $56.42 | $56.38 | $56.38 | 816 |
| 8/12/2026 | $55.95 | $56.21 | $55.95 | $56.21 | 1,014 |
| 8/11/2026 | $56.48 | $56.48 | $56.07 | $56.07 | 1,700 |
| 8/10/2026 | $56.57 | $56.57 | $56.32 | $56.32 | 14,300 |
| 8/7/2026 | $56.83 | $56.83 | $56.83 | $56.83 | 400 |
| 8/6/2026 | $56.67 | $56.67 | $56.56 | $56.56 | 300 |
| 8/5/2026 | $57.52 | $57.52 | $57.07 | $57.07 | 2,700 |
| 8/4/2026 | $57.32 | $57.36 | $57.32 | $57.36 | 620 |
| 8/3/2026 | $56.20 | $56.67 | $56.20 | $56.63 | 1,821 |
| 7/31/2026 | $55.50 | $55.91 | $55.50 | $55.87 | 11,411 |
| 7/30/2026 | $56.47 | $56.56 | $56.11 | $56.13 | 1,217 |
| 7/29/2026 | $56.64 | $56.64 | $56.28 | $56.28 | 1,600 |
| 7/28/2026 | $56.77 | $56.98 | $56.68 | $56.86 | 1,000 |
| 7/27/2026 | $56.42 | $56.42 | $56.14 | $56.29 | 2,100 |
| 7/24/2026 | $55.65 | $56.00 | $55.65 | $55.85 | 600 |
| 7/23/2026 | $55.42 | $55.42 | $55.26 | $55.39 | 2,500 |
| 7/22/2026 | $55.91 | $55.97 | $55.79 | $55.79 | 1,400 |
| 7/21/2026 | $56.02 | $56.28 | $56.02 | $56.28 | 828 |
| 7/20/2026 | $55.96 | $55.96 | $55.74 | $55.74 | 704 |
| 7/17/2026 | $56.89 | $56.89 | $56.00 | $56.07 | 449 |
| 7/16/2026 | $56.31 | $56.31 | $56.31 | $56.31 | 249 |
| 7/15/2026 | $55.48 | $55.68 | $55.48 | $55.62 | 1,900 |
| 7/14/2026 | $55.71 | $55.71 | $55.43 | $55.43 | 2,700 |
| 7/13/2026 | $55.90 | $55.90 | $55.63 | $55.63 | 1,114 |
| 7/10/2026 | $55.73 | $55.73 | $55.73 | $55.73 | 126 |
| 7/9/2026 | $55.46 | $55.57 | $55.46 | $55.57 | 1,400 |
| 7/8/2026 | $55.52 | $55.52 | $55.10 | $55.15 | 1,000 |
| 7/7/2026 | $55.89 | $55.92 | $55.70 | $55.70 | 900 |
| 7/6/2026 | $55.92 | $56.16 | $55.89 | $55.97 | 11,133 |
| 7/2/2026 | $56.00 | $56.01 | $55.53 | $55.79 | 8,015 |
| 7/1/2026 | $56.45 | $56.48 | $56.03 | $56.03 | 800 |
| 6/30/2026 | $55.86 | $56.07 | $55.83 | $55.94 | 2,549 |
| 6/29/2026 | $55.99 | $55.99 | $55.54 | $55.73 | 1,300 |
| 6/26/2026 | $55.30 | $55.95 | $55.30 | $55.95 | 541 |
| 6/25/2026 | $55.06 | $55.06 | $55.06 | $55.06 | 500 |
| 6/24/2026 | $54.92 | $55.46 | $54.92 | $55.14 | 1,800 |
| 6/23/2026 | $53.85 | $54.70 | $53.85 | $54.62 | 3,700 |
| 6/22/2026 | $54.34 | $54.36 | $54.31 | $54.34 | 1,900 |
| 6/18/2026 | $54.10 | $54.21 | $53.79 | $54.21 | 1,005 |
| 6/17/2026 | $54.23 | $54.23 | $53.54 | $53.54 | 700 |
| 6/16/2026 | $54.47 | $54.48 | $54.04 | $54.04 | 635 |
| 6/15/2026 | $55.24 | $55.24 | $54.25 | $54.25 | 1,524 |
| 6/12/2026 | $55.30 | $55.30 | $54.80 | $54.80 | 630 |
| 6/11/2026 | $54.15 | $54.56 | $54.15 | $54.56 | 200 |