Roust Corp (RSST) Exchange: OTCGREY
Data as of May 3, 2024
$22.48 ($-0.23) -1.01%
Roust Corp - Daily Information
Click for more stock information on Roust Corp.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $22.64 |
| Previous Close | $22.48 |
| High | $22.68 |
| Low | $22.39 |
| Adjusted Open | $22.64 |
| Previous Adjusted Close | $22.48 |
| Adjusted High | $22.68 |
| Adjusted Low | $22.39 |
About Roust Corp (RSST)
DELISTED - Roust Corp
Invest in Roust Corp (RSST)
Historical Stock Data for Roust Corp (RSST)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $22.64 | $22.68 | $22.39 | $22.48 | $22.48 | 25,270 |
| 2024-04-18 | $22.69 | $22.96 | $22.62 | $22.71 | $22.71 | 7,381 |
| 2024-04-17 | $23.31 | $23.31 | $22.56 | $22.61 | $22.61 | 30,986 |
| 2024-04-16 | $23.22 | $23.32 | $22.95 | $23.15 | $23.15 | 19,473 |
| 2024-04-15 | $24.04 | $24.04 | $23.16 | $23.16 | $23.16 | 25,735 |
| 2024-04-12 | $23.78 | $23.95 | $23.03 | $23.16 | $23.16 | 27,364 |
| 2024-04-11 | $23.50 | $24.00 | $23.34 | $24.00 | $24.00 | 50,790 |
| 2024-04-10 | $23.25 | $23.56 | $23.20 | $23.38 | $23.38 | 28,733 |
| 2024-04-09 | $23.69 | $23.69 | $23.14 | $23.45 | $23.45 | 15,861 |
| 2024-04-08 | $23.58 | $23.80 | $23.48 | $23.65 | $23.65 | 121,906 |
| 2024-04-05 | $23.02 | $23.63 | $22.95 | $23.47 | $23.47 | 18,959 |
| 2024-04-04 | $23.71 | $23.74 | $22.82 | $22.85 | $22.85 | 12,217 |
| 2024-04-03 | $23.20 | $23.53 | $23.19 | $23.35 | $23.35 | 16,315 |
| 2024-04-02 | $23.26 | $23.40 | $23.05 | $23.40 | $23.40 | 113,572 |
| 2024-04-01 | $23.50 | $23.66 | $23.36 | $23.44 | $23.44 | 77,392 |
| 2024-03-28 | $23.39 | $23.74 | $23.29 | $23.37 | $23.37 | 109,614 |
| 2024-03-27 | $23.11 | $23.50 | $23.00 | $23.38 | $23.38 | 38,450 |
| 2024-03-26 | $23.20 | $23.67 | $22.94 | $22.97 | $22.97 | 995,740 |
| 2024-03-25 | $22.96 | $23.27 | $22.85 | $23.12 | $23.12 | 120,461 |
| 2024-03-22 | $23.15 | $23.15 | $22.86 | $23.12 | $23.12 | 66,370 |
| 2024-03-21 | $23.35 | $23.43 | $23.12 | $23.12 | $23.12 | 21,317 |
| 2024-03-20 | $22.58 | $23.04 | $22.57 | $22.99 | $22.99 | 12,751 |
| 2024-03-19 | $22.32 | $22.71 | $22.32 | $22.61 | $22.61 | 9,629 |
| 2024-03-18 | $22.54 | $22.61 | $22.30 | $22.30 | $22.30 | 14,035 |
| 2024-03-15 | $22.16 | $22.24 | $22.06 | $22.17 | $22.17 | 11,838 |
| 2024-03-14 | $22.48 | $22.52 | $22.02 | $22.21 | $22.21 | 16,929 |
| 2024-03-13 | $22.50 | $22.50 | $22.37 | $22.40 | $22.40 | 9,318 |
| 2024-03-12 | $22.04 | $22.43 | $21.75 | $22.43 | $22.43 | 20,631 |
| 2024-03-11 | $21.87 | $21.95 | $21.68 | $21.86 | $21.86 | 21,134 |
| 2024-03-08 | $22.30 | $22.43 | $21.93 | $21.93 | $21.93 | 34,208 |
| 2024-03-07 | $22.14 | $22.41 | $22.13 | $22.35 | $22.35 | 22,891 |
| 2024-03-06 | $22.02 | $22.25 | $21.99 | $22.03 | $22.03 | 51,904 |
| 2024-03-05 | $22.18 | $22.18 | $21.65 | $21.79 | $21.79 | 50,881 |
| 2024-03-04 | $22.36 | $22.39 | $22.25 | $22.25 | $22.25 | 15,671 |
| 2024-03-01 | $22.51 | $22.55 | $22.05 | $22.28 | $22.28 | 23,400 |
| 2024-02-29 | $21.97 | $21.98 | $21.67 | $21.93 | $21.93 | 5,301 |
| 2024-02-28 | $21.80 | $21.90 | $21.68 | $21.70 | $21.70 | 13,348 |
| 2024-02-27 | $21.91 | $21.92 | $21.79 | $21.90 | $21.90 | 18,340 |
| 2024-02-26 | $21.99 | $22.02 | $21.85 | $21.85 | $21.85 | 17,270 |
| 2024-02-23 | $22.04 | $22.12 | $21.92 | $22.00 | $22.00 | 15,803 |
| 2024-02-22 | $21.58 | $21.99 | $21.56 | $21.96 | $21.96 | 36,393 |
| 2024-02-21 | $20.82 | $20.94 | $20.61 | $20.90 | $20.90 | 11,105 |
| 2024-02-20 | $21.05 | $21.15 | $20.84 | $21.00 | $21.00 | 23,128 |
| 2024-02-16 | $21.45 | $21.57 | $21.30 | $21.30 | $21.30 | 13,661 |
| 2024-02-15 | $21.39 | $21.59 | $21.32 | $21.59 | $21.59 | 55,688 |
| 2024-02-14 | $21.28 | $21.41 | $21.10 | $21.36 | $21.36 | 17,784 |
| 2024-02-13 | $20.90 | $21.12 | $20.77 | $20.95 | $20.95 | 69,790 |
| 2024-02-12 | $21.45 | $21.64 | $21.34 | $21.43 | $21.43 | 36,736 |
| 2024-02-09 | $21.26 | $21.40 | $21.21 | $21.40 | $21.40 | 33,055 |
| 2024-02-08 | $21.14 | $21.18 | $21.07 | $21.07 | $21.07 | 11,744 |
| 2024-02-07 | $20.84 | $21.04 | $20.84 | $21.03 | $21.03 | 31,681 |
| 2024-02-06 | $20.71 | $20.76 | $20.56 | $20.73 | $20.73 | 37,232 |
| 2024-02-05 | $20.67 | $20.80 | $20.47 | $20.71 | $20.71 | 35,977 |
| 2024-02-02 | $20.45 | $20.92 | $20.45 | $20.89 | $20.89 | 53,683 |
| 2024-02-01 | $20.27 | $20.51 | $20.20 | $20.51 | $20.51 | 77,415 |
| 2024-01-31 | $20.43 | $20.50 | $20.00 | $20.00 | $20.00 | 13,847 |
| 2024-01-30 | $20.65 | $20.71 | $20.64 | $20.66 | $20.66 | 526,670 |
| 2024-01-29 | $20.45 | $20.72 | $20.44 | $20.72 | $20.72 | 7,880 |
| 2024-01-26 | $20.33 | $20.48 | $20.33 | $20.42 | $20.42 | 10,646 |
| 2024-01-25 | $20.34 | $20.48 | $19.94 | $20.42 | $20.42 | 18,675 |
| 2024-01-24 | $20.45 | $20.49 | $20.18 | $20.18 | $20.18 | 25,700 |
| 2024-01-23 | $20.19 | $21.01 | $20.10 | $20.28 | $20.28 | 28,811 |
| 2024-01-22 | $20.20 | $20.26 | $20.11 | $20.19 | $20.19 | 7,686 |
| 2024-01-19 | $19.77 | $20.10 | $19.71 | $20.10 | $20.10 | 3,847 |
| 2024-01-18 | $19.49 | $19.73 | $19.39 | $19.70 | $19.70 | 14,611 |
| 2024-01-17 | $19.32 | $19.39 | $19.21 | $19.39 | $19.39 | 25,291 |
| 2024-01-16 | $19.72 | $19.72 | $19.53 | $19.66 | $19.66 | 11,973 |
| 2024-01-12 | $19.88 | $19.88 | $19.74 | $19.83 | $19.83 | 25,044 |
| 2024-01-11 | $19.78 | $19.81 | $19.45 | $19.78 | $19.78 | 29,400 |
| 2024-01-10 | $19.67 | $19.85 | $19.66 | $19.78 | $19.78 | 69,236 |
| 2024-01-09 | $19.51 | $19.57 | $19.41 | $19.56 | $19.56 | 20,294 |
| 2024-01-08 | $19.40 | $19.68 | $19.38 | $19.68 | $19.68 | 22,363 |
| 2024-01-05 | $19.24 | $19.47 | $19.10 | $19.19 | $19.19 | 21,714 |
| 2024-01-04 | $19.30 | $19.55 | $19.22 | $19.22 | $19.22 | 12,483 |
| 2024-01-03 | $19.47 | $19.58 | $19.26 | $19.47 | $19.47 | 68,306 |
| 2024-01-02 | $19.89 | $19.89 | $19.53 | $19.71 | $19.71 | 144,038 |
| 2023-12-29 | $20.43 | $20.43 | $20.12 | $20.21 | $20.21 | 35,840 |
| 2023-12-28 | $20.51 | $20.51 | $20.38 | $20.38 | $20.38 | 19,237 |
| 2023-12-27 | $20.52 | $20.63 | $20.41 | $20.53 | $20.53 | 31,852 |
| 2023-12-26 | $20.64 | $20.71 | $20.36 | $20.59 | $20.40 | 9,547 |
| 2023-12-22 | $20.49 | $20.56 | $20.41 | $20.43 | $20.25 | 8,231 |
| 2023-12-21 | $20.27 | $20.46 | $20.11 | $20.46 | $20.27 | 203,072 |
| 2023-12-20 | $20.53 | $20.66 | $20.16 | $20.16 | $19.98 | 27,054 |
| 2023-12-19 | $20.49 | $20.57 | $20.44 | $20.48 | $20.29 | 19,403 |
| 2023-12-18 | $20.19 | $20.34 | $20.12 | $20.32 | $20.14 | 18,940 |
| 2023-12-15 | $20.26 | $20.26 | $20.10 | $20.20 | $20.01 | 3,047 |
| 2023-12-14 | $20.28 | $20.28 | $20.03 | $20.13 | $19.95 | 15,287 |
| 2023-12-13 | $20.03 | $20.20 | $19.98 | $20.18 | $19.99 | 4,507 |
| 2023-12-12 | $19.81 | $20.01 | $19.81 | $19.97 | $19.79 | 3,985 |
| 2023-12-11 | $19.89 | $19.89 | $19.69 | $19.87 | $19.69 | 5,614 |
| 2023-12-08 | $19.65 | $19.71 | $19.55 | $19.70 | $19.52 | 32,367 |
| 2023-12-07 | $19.53 | $19.55 | $19.44 | $19.55 | $19.37 | 13,977 |
| 2023-12-06 | $19.60 | $19.61 | $19.49 | $19.50 | $19.32 | 251,167 |
| 2023-12-05 | $19.51 | $19.53 | $19.43 | $19.50 | $19.32 | 9,442 |
| 2023-12-04 | $19.57 | $19.59 | $19.45 | $19.55 | $19.38 | 6,630 |
| 2023-12-01 | $19.61 | $19.68 | $19.61 | $19.68 | $19.68 | 531 |
| 2023-11-30 | $19.60 | $19.63 | $19.43 | $19.63 | $19.63 | 12,891 |
| 2023-11-29 | $19.60 | $19.64 | $19.51 | $19.51 | $19.51 | 11,958 |
| 2023-11-28 | $19.63 | $19.63 | $19.57 | $19.59 | $19.59 | 20,981 |
| 2023-11-27 | $19.75 | $19.75 | $19.67 | $19.67 | $19.67 | 14,639 |
| 2023-11-24 | $19.74 | $19.74 | $19.74 | $19.74 | $19.74 | 59 |
| 2023-11-22 | $19.76 | $19.83 | $19.75 | $19.77 | $19.77 | 6,429 |
| 2023-11-21 | $19.58 | $19.64 | $19.44 | $19.61 | $19.61 | 32,828 |
| 2023-11-20 | $19.59 | $19.77 | $19.59 | $19.77 | $19.77 | 2,653 |
| 2023-11-17 | $19.55 | $19.68 | $19.55 | $19.68 | $19.68 | 9,319 |
| 2023-11-16 | $19.57 | $19.62 | $19.55 | $19.62 | $19.62 | 5,215 |
| 2023-11-15 | $19.71 | $19.76 | $19.67 | $19.73 | $19.73 | 2,960 |
| 2023-11-14 | $19.55 | $19.63 | $19.50 | $19.50 | $19.50 | 6,582 |
| 2023-11-13 | $19.43 | $19.55 | $19.43 | $19.49 | $19.49 | 5,306 |
| 2023-11-10 | $19.28 | $19.55 | $19.28 | $19.55 | $19.55 | 2,722 |
| 2023-11-09 | $19.41 | $19.41 | $19.10 | $19.20 | $19.20 | 17,330 |
| 2023-11-08 | $19.21 | $19.45 | $19.09 | $19.25 | $19.25 | 176,560 |
| 2023-11-07 | $19.27 | $19.28 | $19.25 | $19.25 | $19.25 | 107,706 |
| 2023-11-06 | $19.18 | $19.18 | $19.09 | $19.18 | $19.18 | 13,230 |
| 2023-11-03 | $19.03 | $19.09 | $18.97 | $19.06 | $19.06 | 21,225 |
| 2023-11-02 | $18.92 | $19.23 | $18.92 | $19.23 | $19.23 | 194,407 |
| 2023-11-01 | $19.16 | $19.16 | $19.03 | $19.06 | $19.06 | 75,305 |
| 2023-10-31 | $18.81 | $19.10 | $18.81 | $19.10 | $19.10 | 45,233 |
| 2023-10-30 | $18.74 | $18.87 | $18.63 | $18.78 | $18.78 | 7,055 |
| 2023-10-27 | $18.76 | $18.76 | $18.60 | $18.61 | $18.61 | 3,884 |
| 2023-10-26 | $18.99 | $18.99 | $18.77 | $18.77 | $18.77 | 27,437 |
| 2023-10-25 | $19.14 | $19.20 | $19.08 | $19.13 | $19.13 | 5,719 |
| 2023-10-24 | $19.23 | $19.28 | $19.15 | $19.22 | $19.22 | 1,951 |
| 2023-10-23 | $19.25 | $19.28 | $19.08 | $19.08 | $19.08 | 61,532 |
| 2023-10-20 | $19.59 | $19.59 | $19.27 | $19.27 | $19.27 | 10,154 |
| 2023-10-19 | $19.87 | $19.87 | $19.63 | $19.64 | $19.64 | 5,857 |
| 2023-10-18 | $19.95 | $19.95 | $19.81 | $19.81 | $19.81 | 3,512 |
| 2023-10-17 | $19.90 | $20.00 | $19.84 | $19.99 | $19.99 | 2,027 |
| 2023-10-16 | $19.81 | $19.94 | $19.81 | $19.81 | $19.81 | 3,838 |
| 2023-10-13 | $19.83 | $19.83 | $19.60 | $19.60 | $19.60 | 2,377 |
| 2023-10-12 | $19.90 | $19.94 | $19.77 | $19.81 | $19.81 | 13,361 |
| 2023-10-11 | $19.68 | $19.68 | $19.54 | $19.59 | $19.59 | 17,227 |
| 2023-10-10 | $19.66 | $19.67 | $19.61 | $19.61 | $19.61 | 27,589 |
| 2023-10-09 | $19.52 | $19.55 | $19.38 | $19.47 | $19.47 | 12,308 |
| 2023-10-06 | $19.58 | $19.75 | $19.40 | $19.72 | $19.72 | 12,611 |
| 2023-10-05 | $19.52 | $19.52 | $19.33 | $19.36 | $19.36 | 6,917 |
| 2023-10-04 | $19.71 | $19.75 | $19.56 | $19.67 | $19.67 | 14,293 |
| 2023-10-03 | $19.99 | $19.99 | $19.78 | $19.85 | $19.85 | 14,307 |
| 2023-10-02 | $19.95 | $20.01 | $19.87 | $20.01 | $20.01 | 225,982 |
| 2023-09-29 | $19.73 | $19.79 | $19.62 | $19.67 | $19.67 | 12,781 |
| 2023-09-28 | $19.86 | $19.99 | $19.75 | $19.78 | $19.78 | 3,422 |
| 2023-09-27 | $19.73 | $19.97 | $19.70 | $19.90 | $19.90 | 7,571 |
| 2023-09-26 | $19.68 | $19.68 | $19.51 | $19.56 | $19.56 | 8,212 |
| 2023-09-25 | $19.71 | $19.78 | $19.65 | $19.78 | $19.78 | 2,156 |
| 2023-09-22 | $19.67 | $19.67 | $19.48 | $19.48 | $19.48 | 4,424 |
| 2023-09-21 | $19.89 | $19.89 | $19.61 | $19.61 | $19.61 | 1,717 |
| 2023-09-20 | $20.07 | $20.07 | $19.90 | $19.94 | $19.94 | 27,843 |
| 2023-09-19 | $20.10 | $20.19 | $19.97 | $20.16 | $20.16 | 11,865 |
| 2023-09-18 | $20.15 | $20.18 | $20.00 | $20.00 | $20.00 | 63,810 |
| 2023-09-15 | $20.33 | $20.33 | $20.02 | $20.05 | $20.05 | 35,886 |
| 2023-09-14 | $20.20 | $20.40 | $20.20 | $20.30 | $20.30 | 2,323 |
| 2023-09-13 | $20.15 | $20.18 | $20.00 | $20.02 | $20.02 | 11,511 |
| 2023-09-12 | $20.21 | $20.21 | $20.00 | $20.01 | $20.01 | 12,959 |
| 2023-09-11 | $20.15 | $20.17 | $20.00 | $20.13 | $20.13 | 17,613 |
| 2023-09-08 | $19.95 | $20.13 | $19.95 | $20.10 | $20.10 | 18,277 |
| 2023-09-07 | $19.90 | $20.72 | $19.80 | $19.90 | $19.90 | 24,295 |
| 2023-09-06 | $20.08 | $20.23 | $20.08 | $20.08 | $20.08 | 175,954 |
Roust Corp (RSST) News Headlines
Recent Roust Corp (RSST) News
Similar Companies to Roust Corp (RSST) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |