ROSN.MEROSN.ME
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $391.80 | $395.75 | $387.65 | $393.55 | 2.16M |
| 1/13/2026 | $392.00 | $396.35 | $389.15 | $390.50 | 3.07M |
| 1/12/2026 | $394.30 | $399.30 | $391.15 | $392.05 | 3.57M |
| 1/9/2026 | $400.40 | $407.40 | $400.20 | $404.05 | 1.87M |
| 1/8/2026 | $399.40 | $401.50 | $398.00 | $400.45 | 1.65M |
| 1/6/2026 | $403.25 | $405.80 | $402.50 | $403.15 | 972,195 |
| 1/5/2026 | $408.00 | $408.00 | $400.25 | $402.60 | 3.36M |
| 12/30/2025 | $408.75 | $412.45 | $407.15 | $409.00 | 3.10M |
| 12/29/2025 | $410.45 | $418.50 | $406.50 | $408.65 | 7.10M |
| 12/28/2025 | $410.00 | $411.25 | $407.60 | $411.00 | 409,619 |
| 12/27/2025 | $408.30 | $410.10 | $408.00 | $409.60 | 542,953 |
| 12/26/2025 | $402.85 | $408.75 | $402.85 | $408.50 | 2.72M |
| 12/25/2025 | $405.95 | $406.75 | $402.60 | $402.80 | 1.18M |
| 12/24/2025 | $404.95 | $409.35 | $403.20 | $405.75 | 1.51M |
| 12/23/2025 | $406.25 | $408.00 | $401.80 | $404.95 | 2.02M |
| 12/22/2025 | $409.05 | $411.95 | $405.00 | $406.25 | 2.81M |
| 12/21/2025 | $410.15 | $411.05 | $408.90 | $409.95 | 195,492 |
| 12/20/2025 | $410.10 | $410.60 | $410.00 | $410.15 | 106,424 |
| 12/19/2025 | $409.25 | $416.45 | $407.45 | $410.00 | 6.09M |
| 12/18/2025 | $411.65 | $415.90 | $406.75 | $409.25 | 5.50M |
| 12/17/2025 | $413.00 | $416.55 | $408.50 | $411.45 | 3.00M |
| 12/16/2025 | $409.95 | $415.75 | $408.30 | $413.00 | 3.51M |
| 12/15/2025 | $404.40 | $410.60 | $404.00 | $409.65 | 3.13M |
| 12/14/2025 | $404.90 | $405.45 | $402.25 | $403.85 | 253,841 |
| 12/13/2025 | $403.80 | $405.80 | $403.40 | $405.00 | 307,977 |
| 12/12/2025 | $411.65 | $413.00 | $402.00 | $402.25 | 2.93M |
| 12/11/2025 | $407.40 | $414.25 | $407.30 | $411.65 | 2.96M |
| 12/10/2025 | $408.30 | $409.45 | $406.35 | $407.60 | 1.21M |
| 12/9/2025 | $403.45 | $412.00 | $402.90 | $408.05 | 1.96M |
| 12/8/2025 | $410.00 | $416.00 | $403.00 | $403.00 | 4.43M |
| 12/5/2025 | $400.00 | $412.35 | $400.00 | $410.00 | 4.37M |
| 12/4/2025 | $401.00 | $403.65 | $398.95 | $400.00 | 1.97M |
| 12/3/2025 | $399.65 | $401.85 | $394.30 | $399.80 | 2.84M |
| 12/2/2025 | $407.00 | $408.40 | $401.00 | $404.25 | 2.37M |
| 12/1/2025 | $407.40 | $410.65 | $404.00 | $406.30 | 2.37M |
| 11/30/2025 | $405.00 | $408.00 | $404.60 | $407.35 | 245,975 |
| 11/29/2025 | $404.55 | $406.00 | $404.25 | $404.95 | 176,160 |
| 11/28/2025 | $400.70 | $408.00 | $399.20 | $405.00 | 5.76M |
| 11/27/2025 | $407.40 | $409.95 | $396.10 | $400.70 | 5.76M |
| 11/26/2025 | $412.95 | $412.95 | $406.70 | $407.40 | 5.76M |
| 11/25/2025 | $407.95 | $421.00 | $404.70 | $410.20 | 5.78M |
| 11/24/2025 | $410.00 | $415.00 | $404.30 | $409.55 | 3.55M |
| 11/21/2025 | $413.40 | $415.50 | $401.25 | $407.95 | 4.95M |
| 11/20/2025 | $402.00 | $415.65 | $397.60 | $412.95 | 7.28M |
| 11/19/2025 | $389.00 | $406.80 | $385.00 | $402.60 | 8.29M |
| 11/18/2025 | $379.70 | $391.00 | $378.10 | $387.25 | 4.75M |
| 11/17/2025 | $381.50 | $384.00 | $378.00 | $379.80 | 2.75M |
| 11/16/2025 | $382.00 | $382.80 | $380.70 | $381.65 | 256,806 |
| 11/15/2025 | $383.15 | $383.55 | $382.00 | $382.20 | 113,425 |
| 11/14/2025 | $383.80 | $386.30 | $378.70 | $382.20 | 3.18M |
| 11/13/2025 | $384.00 | $386.55 | $381.10 | $383.15 | 3.18M |
| 11/12/2025 | $391.00 | $391.40 | $381.05 | $383.90 | 3.18M |
| 11/11/2025 | $389.55 | $391.80 | $386.00 | $390.15 | 2.95M |
| 11/10/2025 | $396.25 | $399.05 | $388.35 | $389.45 | 2.95M |
| 11/9/2025 | $395.25 | $396.45 | $395.05 | $396.25 | 99,904 |
| 11/8/2025 | $396.00 | $396.45 | $394.55 | $395.25 | 99,277 |
| 11/7/2025 | $387.10 | $398.40 | $386.30 | $394.85 | 4.33M |
| 11/6/2025 | $389.05 | $392.00 | $387.00 | $389.95 | 1.45M |
| 11/5/2025 | $392.65 | $394.45 | $386.30 | $389.40 | 2.95M |
| 11/3/2025 | $385.00 | $397.85 | $384.95 | $394.20 | 2.13M |
| 11/1/2025 | $381.50 | $385.45 | $381.40 | $384.80 | 1.03M |
| 10/31/2025 | $387.50 | $389.20 | $378.50 | $382.45 | 3.69M |
| 10/30/2025 | $377.95 | $391.65 | $376.00 | $387.50 | 3.69M |
| 10/29/2025 | $377.00 | $382.00 | $372.80 | $377.95 | 3.58M |
| 10/28/2025 | $370.10 | $380.50 | $362.60 | $376.50 | 5.77M |
| 10/27/2025 | $389.75 | $390.15 | $366.55 | $370.15 | 12.33M |
| 10/24/2025 | $390.30 | $396.90 | $384.00 | $389.80 | 12.43M |
| 10/23/2025 | $390.15 | $393.95 | $383.15 | $389.85 | 12.43M |
| 10/22/2025 | $411.40 | $414.85 | $398.00 | $401.95 | 5.28M |
| 10/21/2025 | $421.10 | $421.95 | $401.00 | $411.95 | 5.28M |
| 10/20/2025 | $423.00 | $424.55 | $419.40 | $421.00 | 2.33M |
| 10/19/2025 | $423.30 | $424.30 | $419.35 | $421.95 | 423,459 |
| 10/18/2025 | $419.30 | $424.85 | $419.25 | $423.30 | 881,472 |
| 10/17/2025 | $423.75 | $423.75 | $416.15 | $418.00 | 5.04M |
| 10/16/2025 | $400.85 | $428.15 | $399.00 | $423.75 | 5.99M |