Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ROSC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 39.313 | -0.53 | -1.32% | 39.57 | 39.57 | 39.26 | 398 |
| Jun 13 2024 | 39.8381 | -0.42 | -1.03% | 40.26 | 40.26 | 39.70 | 246 |
| Jun 12 2024 | 40.2544 | 0.46 | 1.16% | 40.63 | 40.82 | 40.2544 | 347 |
| Jun 11 2024 | 39.7928 | -0.10 | -0.26% | 39.68 | 39.80 | 39.63 | 808 |
| Jun 10 2024 | 39.8957 | -0.13 | -0.32% | 39.74 | 39.8957 | 39.74 | 6,110 |
| Jun 07 2024 | 40.0254 | -0.29 | -0.73% | 40.0254 | 40.0254 | 40.0254 | 49 |
| Jun 06 2024 | 40.3189 | -0.17 | -0.41% | 41.12 | 41.12 | 40.24 | 1,159 |
| Jun 05 2024 | 40.4863 | 0.24 | 0.59% | 40.45 | 40.4863 | 40.45 | 603 |
| Jun 04 2024 | 40.2492 | -0.71 | -1.72% | 40.80 | 40.80 | 40.2492 | 70 |
| Jun 03 2024 | 40.9554 | -0.12 | -0.29% | 41.36 | 41.36 | 40.81 | 509 |
| May 31 2024 | 41.0741 | 0.47 | 1.15% | 40.88 | 41.0741 | 40.88 | 420 |
| May 30 2024 | 40.6057 | 0.40 | 0.99% | 40.52 | 40.6057 | 40.52 | 518 |
| May 29 2024 | 40.2057 | -0.54 | -1.31% | 40.31 | 40.45 | 40.2057 | 655 |
| May 28 2024 | 40.7409 | -0.07 | -0.17% | 40.7409 | 40.7409 | 40.7409 | 3 |
| May 24 2024 | 40.8087 | 0.34 | 0.85% | 40.77 | 40.8087 | 40.77 | 21 |
| May 23 2024 | 40.4653 | -0.57 | -1.39% | 40.6712 | 40.82 | 40.41 | 1,697 |
| May 22 2024 | 41.0363 | -0.15 | -0.36% | 41.11 | 41.15 | 41.0363 | 5,283 |
| May 21 2024 | 41.186 | -0.01 | -0.03% | 41.13 | 41.186 | 41.13 | 417 |
| May 20 2024 | 41.197 | -0.09 | -0.22% | 41.197 | 41.197 | 41.197 | 25 |
| May 17 2024 | 41.2875 | -0.04 | -0.09% | 41.41 | 41.41 | 41.2875 | 549 |
| May 16 2024 | 41.3251 | -0.08 | -0.19% | 41.30 | 41.35 | 41.30 | 391 |
| May 15 2024 | 41.4047 | 0.11 | 0.28% | 41.58 | 41.58 | 41.4047 | 1,511 |
| May 14 2024 | 41.29 | 0.40 | 0.99% | 41.35 | 41.35 | 41.11 | 3,636 |
| May 13 2024 | 40.8859 | 0.05 | 0.11% | 41.00 | 41.15 | 40.8859 | 2,037 |
| May 10 2024 | 40.839 | -0.27 | -0.66% | 41.15 | 41.15 | 40.78 | 689 |
| May 09 2024 | 41.11 | 0.46 | 1.14% | 40.9012 | 41.11 | 40.9012 | 2,654 |
| May 08 2024 | 40.6473 | 0.07 | 0.17% | 40.40 | 40.66 | 40.40 | 1,019 |
| May 07 2024 | 40.5784 | 0.03 | 0.07% | 40.56 | 40.88 | 40.56 | 2,879 |
| May 06 2024 | 40.55 | 0.30 | 0.75% | 40.46 | 40.55 | 40.46 | 462 |
| May 03 2024 | 40.2496 | 0.22 | 0.54% | 40.59 | 40.59 | 40.21 | 1,446 |
| May 02 2024 | 40.0317 | 0.57 | 1.45% | 39.80 | 40.0317 | 39.70 | 1,118 |
| May 01 2024 | 39.4603 | 0.15 | 0.38% | 39.34 | 39.539 | 39.34 | 1,216 |
| Apr 30 2024 | 39.309 | -0.72 | -1.80% | 39.63 | 39.7663 | 39.309 | 836 |
| Apr 29 2024 | 40.03 | 0.34 | 0.85% | 39.79 | 40.03 | 39.79 | 649 |
| Apr 26 2024 | 39.6913 | 0.11 | 0.27% | 39.62 | 39.6913 | 39.62 | 54 |
| Apr 25 2024 | 39.584 | -0.39 | -0.98% | 39.49 | 39.584 | 39.49 | 21 |
| Apr 24 2024 | 39.977 | -0.01 | -0.04% | 39.90 | 39.977 | 39.90 | 106 |
| Apr 23 2024 | 39.9914 | 0.64 | 1.63% | 39.89 | 40.0419 | 39.89 | 603 |
| Apr 22 2024 | 39.3503 | 0.18 | 0.47% | 39.17 | 39.4362 | 39.17 | 742 |
| Apr 19 2024 | 39.1664 | 0.52 | 1.34% | 38.50 | 39.1664 | 38.50 | 1,540 |
| Apr 18 2024 | 38.6477 | -0.05 | -0.12% | 38.75 | 39.07 | 38.6477 | 164 |
| Apr 17 2024 | 38.696 | -0.37 | -0.95% | 39.24 | 39.24 | 38.6712 | 1,171 |
| Apr 16 2024 | 39.0677 | -0.04 | -0.09% | 38.86 | 39.2297 | 38.86 | 266 |
| Apr 15 2024 | 39.1043 | -0.21 | -0.53% | 38.9591 | 39.1043 | 38.9591 | 811 |
| Apr 12 2024 | 39.3135 | -0.54 | -1.36% | 39.68 | 39.68 | 39.252 | 2,340 |
| Apr 11 2024 | 39.8561 | 0.15 | 0.39% | 39.91 | 39.915 | 39.8561 | 316 |
| Apr 10 2024 | 39.7026 | -1.00 | -2.45% | 39.65 | 39.7683 | 39.6483 | 769 |
| Apr 09 2024 | 40.7005 | -0.03 | -0.08% | 40.58 | 40.7005 | 40.58 | 238 |
| Apr 08 2024 | 40.7341 | 0.19 | 0.48% | 40.62 | 40.7341 | 40.62 | 111 |
| Apr 05 2024 | 40.5398 | 0.12 | 0.31% | 40.37 | 40.5398 | 40.37 | 152 |
| Apr 04 2024 | 40.4157 | -0.22 | -0.55% | 41.11 | 41.11 | 40.4157 | 274 |
| Apr 03 2024 | 40.6376 | 0.18 | 0.45% | 40.60 | 40.74 | 40.51 | 915 |
| Apr 02 2024 | 40.4571 | -0.73 | -1.78% | 40.81 | 40.81 | 40.425 | 2,681 |
| Apr 01 2024 | 41.1913 | -0.43 | -1.04% | 41.31 | 41.31 | 41.1913 | 3,861 |
| Mar 28 2024 | 41.6255 | 0.37 | 0.89% | 41.43 | 41.645 | 41.43 | 3,589 |
| Mar 27 2024 | 41.26 | 0.75 | 1.86% | 40.66 | 41.26 | 40.66 | 1,871 |
| Mar 26 2024 | 40.5062 | -0.09 | -0.23% | 40.68 | 40.68 | 40.5062 | 465 |
| Mar 25 2024 | 40.5988 | -0.20 | -0.48% | 40.54 | 40.77 | 40.54 | 831 |
| Mar 22 2024 | 40.7963 | -0.53 | -1.27% | 40.7963 | 40.7963 | 40.7963 | 60 |
| Mar 21 2024 | 41.3231 | 0.40 | 0.99% | 41.3038 | 41.3231 | 41.3038 | 110 |
| Mar 20 2024 | 40.9182 | 0.64 | 1.60% | 40.24 | 40.9215 | 40.1795 | 716 |
| Mar 19 2024 | 40.2755 | 0.38 | 0.96% | 40.0399 | 40.2755 | 40.0399 | 6,715 |
| Mar 18 2024 | 39.8926 | -0.19 | -0.48% | 40.11 | 40.1332 | 39.8926 | 22,767 |
