RSHO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	55.39	55.40	54.76	55.14	55.14	-1.50%	18,149
Apr 27, 2026	56.07	56.34	55.25	55.98	55.98	0.34%	23,698
Apr 24, 2026	56.10	56.17	55.46	55.79	55.79	-0.06%	19,481
Apr 23, 2026	55.02	56.12	55.02	55.82	55.82	1.44%	22,863
Apr 22, 2026	55.80	55.80	54.59	55.03	55.03	0.08%	23,471
Apr 21, 2026	55.73	56.24	54.83	54.98	54.98	-0.78%	28,359
Apr 20, 2026	55.15	55.50	54.99	55.41	55.41	0.07%	43,156
Apr 17, 2026	54.59	55.81	54.50	55.37	55.37	3.03%	17,238
Apr 16, 2026	53.74	54.15	53.27	53.74	53.74	-0.04%	22,559
Apr 15, 2026	55.30	55.30	53.43	53.76	53.76	-3.05%	36,900
Apr 14, 2026	55.38	55.49	54.77	55.45	55.45	0.74%	17,788
Apr 13, 2026	54.36	55.11	54.36	55.04	55.04	0.70%	20,386
Apr 10, 2026	54.92	54.92	54.60	54.66	54.66	-0.03%	15,676
Apr 9, 2026	53.42	54.98	53.42	54.67	54.67	1.84%	37,947
Apr 8, 2026	52.96	53.88	52.96	53.68	53.68	5.88%	28,193
Apr 7, 2026	49.92	50.70	49.92	50.70	50.70	0.90%	17,856
Apr 6, 2026	49.94	50.25	49.28	50.25	50.25	0.72%	16,366
Apr 2, 2026	49.39	50.43	49.07	49.89	49.89	-1.50%	16,525
Apr 1, 2026	50.24	51.18	50.24	50.65	50.65	1.75%	15,745
Mar 31, 2026	48.14	49.81	48.14	49.78	49.78	4.94%	187,577
Mar 30, 2026	49.38	49.38	47.22	47.44	47.43	-3.00%	19,813
Mar 27, 2026	49.27	49.30	48.72	48.90	48.90	-0.95%	15,866
Mar 26, 2026	50.63	50.68	49.37	49.37	49.37	-3.82%	14,219
Mar 25, 2026	51.31	51.46	51.02	51.33	51.33	1.52%	18,942
Mar 24, 2026	49.14	50.87	49.14	50.56	50.56	1.69%	29,221
Mar 23, 2026	49.20	50.64	49.17	49.72	49.72	3.39%	20,853
Mar 20, 2026	49.06	49.06	47.69	48.09	48.09	-2.49%	22,321
Mar 19, 2026	48.77	49.51	48.20	49.32	49.32	-0.22%	25,952
Mar 18, 2026	49.80	50.16	49.33	49.43	49.43	-0.85%	22,531
Mar 17, 2026	49.88	50.07	49.47	49.86	49.86	0.48%	19,545
Mar 16, 2026	49.39	49.80	49.36	49.62	49.62	1.70%	16,384
Mar 13, 2026	49.77	49.77	48.59	48.79	48.79	-0.99%	31,802
Mar 12, 2026	50.09	50.09	49.13	49.28	49.28	-3.07%	178,590
Mar 11, 2026	50.95	51.30	50.53	50.84	50.84	-0.63%	31,779
Mar 10, 2026	50.81	52.18	50.81	51.16	51.16	0.71%	76,885
Mar 9, 2026	49.25	50.85	48.65	50.80	50.80	1.86%	62,262
Mar 6, 2026	50.92	50.92	49.87	49.87	49.87	-3.43%	32,374
Mar 5, 2026	52.67	52.87	51.24	51.64	51.64	-2.73%	41,619
Mar 4, 2026	53.41	53.55	52.71	53.09	53.09	0.24%	19,201
Mar 3, 2026	53.59	53.59	52.19	52.96	52.96	-3.48%	25,117
Mar 2, 2026	53.77	55.04	53.38	54.87	54.87	0.64%	25,340
Feb 27, 2026	54.21	54.58	53.70	54.52	54.52	-0.54%	24,800
Feb 26, 2026	54.95	54.95	53.72	54.82	54.82	-0.16%	32,479
Feb 25, 2026	55.92	55.92	54.61	54.91	54.91	-1.19%	50,079
Feb 24, 2026	54.50	55.63	54.50	55.57	55.57	1.80%	29,822
Feb 23, 2026	54.84	55.03	54.08	54.59	54.59	-0.75%	54,316
Feb 20, 2026	54.61	55.27	54.53	55.00	55.00	0.55%	27,646
Feb 19, 2026	54.47	54.78	54.34	54.70	54.70	0.16%	36,750
Feb 18, 2026	54.99	55.35	54.37	54.61	54.61	-0.51%	79,819
Feb 17, 2026	55.05	55.17	54.46	54.89	54.89	-1.10%	71,694
Feb 13, 2026	54.83	55.93	54.34	55.50	55.50	1.63%	96,507
Feb 12, 2026	55.66	56.60	54.53	54.61	54.61	0.11%	114,134
Feb 11, 2026	54.51	55.29	54.11	54.55	54.55	1.47%	133,099
Feb 10, 2026	53.52	54.05	53.36	53.76	53.76	0.39%	44,336
Feb 9, 2026	53.49	53.92	53.21	53.55	53.55	0.24%	74,347
Feb 6, 2026	52.13	53.59	52.11	53.42	53.42	3.53%	52,240
Feb 5, 2026	51.45	51.78	50.96	51.60	51.60	-0.69%	54,550
Feb 4, 2026	50.84	52.46	50.84	51.96	51.96	2.85%	28,487
Feb 3, 2026	49.85	50.86	49.85	50.52	50.52	1.63%	27,472
Feb 2, 2026	48.42	49.75	48.42	49.71	49.71	2.33%	46,748
Jan 30, 2026	48.65	49.12	48.28	48.58	48.58	-1.07%	77,813
Jan 29, 2026	48.82	49.20	48.31	49.10	49.10	2.29%	84,552
Jan 28, 2026	48.50	48.50	47.84	48.00	48.00	-0.86%	13,197
Jan 27, 2026	48.51	48.52	48.26	48.42	48.42	0.01%	14,384
Jan 26, 2026	48.13	48.52	48.13	48.41	48.41	0.47%	11,271
Jan 23, 2026	48.90	48.90	48.10	48.19	48.19	-1.48%	13,335
Jan 22, 2026	49.11	49.24	48.68	48.91	48.91	0.49%	25,818
Jan 21, 2026	47.96	48.75	47.94	48.67	48.67	2.44%	30,322
Jan 20, 2026	47.63	47.83	47.34	47.51	47.51	-1.93%	27,211
Jan 16, 2026	48.44	48.67	47.31	48.45	48.45	0.28%	31,250
Jan 15, 2026	47.90	48.46	47.90	48.31	48.31	1.53%	380,410
Jan 14, 2026	47.70	47.79	47.17	47.58	47.58	-0.23%	33,467
Jan 13, 2026	47.55	47.92	47.55	47.69	47.69	0.48%	30,201
Jan 12, 2026	46.99	47.52	46.99	47.46	47.46	0.91%	22,505
Jan 9, 2026	46.57	47.16	46.57	47.03	47.03	1.80%	47,616
Jan 8, 2026	45.88	46.32	45.81	46.20	46.20	0.69%	27,307
Jan 7, 2026	46.87	46.90	45.78	45.88	45.88	-2.13%	22,701
Jan 6, 2026	46.05	46.97	45.58	46.88	46.88	1.59%	16,072
Jan 5, 2026	45.63	46.51	45.61	46.15	46.15	1.60%	42,149
Jan 2, 2026	44.50	45.44	44.50	45.42	45.42	2.44%	24,061
Dec 31, 2025	44.79	44.79	44.34	44.34	44.34	-0.98%	5,383
Dec 30, 2025	45.09	45.09	44.78	44.78	44.78	-0.72%	3,906
Dec 29, 2025	45.23	45.32	44.98	45.10	45.10	-0.68%	8,442
Dec 26, 2025	45.22	45.41	45.10	45.41	45.41	0.11%	7,379
Dec 24, 2025	45.17	45.38	45.17	45.36	45.36	0.20%	6,732
Dec 23, 2025	45.09	45.38	45.03	45.27	45.27	0.16%	12,306
Dec 22, 2025	44.98	45.30	44.89	45.20	45.20	0.98%	77,159
Dec 19, 2025	44.47	44.80	44.47	44.76	44.76	0.86%	17,039
Dec 18, 2025	44.24	44.72	44.24	44.38	44.38	1.20%	15,145
Dec 17, 2025	44.79	44.90	43.75	43.85	43.85	-2.27%	8,435
Dec 16, 2025	44.95	45.03	44.57	44.87	44.87	0.01%	15,732
Dec 15, 2025	45.41	45.41	44.84	44.86	44.86	-0.15%	15,428
Dec 12, 2025	46.17	46.17	44.91	44.93	44.93	-2.59%	11,699
Dec 11, 2025	45.56	46.20	45.44	46.12	46.12	1.15%	14,268
Dec 10, 2025	44.28	45.60	44.28	45.60	45.60	2.99%	7,845
Dec 9, 2025	44.51	44.77	44.28	44.28	44.15	-0.75%	25,284
Dec 8, 2025	45.05	45.05	44.56	44.61	44.48	-0.28%	5,694
Dec 5, 2025	44.93	44.93	44.62	44.74	44.60	0.03%	9,700
Dec 4, 2025	44.47	44.92	44.40	44.72	44.59	0.68%	5,408
Dec 3, 2025	43.86	44.46	43.71	44.42	44.29	1.28%	10,225