RSJN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	34.83	35.01	34.83	34.91	34.91	-0.87%	6,789
Mar 5, 2026	35.25	35.25	35.12	35.22	35.22	-0.58%	528
Mar 4, 2026	35.37	35.42	35.35	35.42	35.42	0.37%	1,001
Mar 3, 2026	35.05	35.32	34.99	35.29	35.29	-0.57%	18,006
Mar 2, 2026	35.49	35.49	35.49	35.49	35.49	-	-
Feb 27, 2026	35.49	35.49	35.49	35.49	35.49	-0.06%	-
Feb 26, 2026	35.52	35.52	35.52	35.52	35.51	0.25%	-
Feb 25, 2026	35.38	35.43	35.38	35.43	35.43	0.14%	404
Feb 24, 2026	35.38	35.38	35.38	35.38	35.37	0.49%	153
Feb 23, 2026	35.20	35.20	35.20	35.20	35.20	-0.53%	229
Feb 20, 2026	35.31	35.39	35.31	35.39	35.39	0.24%	260
Feb 19, 2026	35.31	35.31	35.31	35.31	35.31	-0.22%	-
Feb 18, 2026	35.39	35.39	35.39	35.39	35.38	0.29%	-
Feb 17, 2026	35.25	35.28	35.25	35.28	35.28	0.02%	164
Feb 13, 2026	35.20	35.30	35.20	35.28	35.28	0.46%	652
Feb 12, 2026	35.12	35.12	35.12	35.12	35.12	-0.77%	-
Feb 11, 2026	35.21	35.39	35.21	35.39	35.39	0.12%	2,449
Feb 10, 2026	35.40	35.40	35.33	35.35	35.35	0.15%	8,804
Feb 9, 2026	35.33	35.33	35.30	35.30	35.29	0.12%	863
Feb 6, 2026	35.17	35.25	35.17	35.25	35.25	0.99%	604
Feb 5, 2026	34.91	34.91	34.91	34.91	34.91	-0.73%	-
Feb 4, 2026	35.12	35.16	35.12	35.16	35.16	0.35%	627
Feb 3, 2026	35.17	35.17	34.91	35.04	35.04	-0.12%	2,028
Feb 2, 2026	35.08	35.08	35.08	35.08	35.08	0.32%	60
Jan 30, 2026	34.97	34.97	34.97	34.97	34.97	-0.09%	78
Jan 29, 2026	35.00	35.00	35.00	35.00	35.00	-0.05%	69
Jan 28, 2026	35.05	35.05	35.02	35.02	35.02	-0.13%	208
Jan 27, 2026	35.06	35.06	35.06	35.06	35.06	0.04%	301
Jan 26, 2026	35.10	35.10	35.01	35.05	35.05	0.15%	2,370
Jan 23, 2026	34.98	35.02	34.94	35.00	35.00	-0.14%	2,535
Jan 22, 2026	35.07	35.09	35.05	35.05	35.05	0.13%	450
Jan 21, 2026	34.84	35.00	34.84	35.00	35.00	0.93%	1,625
Jan 20, 2026	34.67	34.79	34.67	34.68	34.68	-0.79%	6,280
Jan 16, 2026	34.96	34.96	34.96	34.96	34.96	-0.19%	258,551
Jan 15, 2026	34.94	35.08	34.94	35.02	35.02	0.24%	1,270
Jan 14, 2026	34.93	34.95	34.91	34.94	34.93	0.19%	3,225
Jan 13, 2026	34.86	34.87	34.85	34.87	34.87	-0.11%	19,492
Jan 12, 2026	34.89	34.91	34.83	34.91	34.90	0.01%	921
Jan 9, 2026	34.87	34.94	34.82	34.90	34.90	0.37%	8,865
Jan 8, 2026	34.80	34.80	34.78	34.78	34.78	0.44%	306
Jan 7, 2026	34.63	34.70	34.62	34.62	34.62	-0.61%	1,442
Jan 6, 2026	34.65	34.84	34.60	34.84	34.84	0.62%	6,724
Jan 5, 2026	34.62	34.63	34.62	34.63	34.63	0.49%	670
Jan 2, 2026	34.46	34.46	34.46	34.46	34.46	0.34%	36
Dec 31, 2025	34.43	34.43	34.34	34.34	34.34	-0.51%	269
Dec 30, 2025	34.45	34.51	34.45	34.51	34.51	-0.03%	542
Dec 29, 2025	34.50	34.58	34.46	34.53	34.52	-0.07%	4,299
Dec 26, 2025	34.50	34.55	34.49	34.55	34.55	0.11%	1,806
Dec 24, 2025	34.51	34.51	34.49	34.51	34.51	0.12%	1,100
Dec 23, 2025	34.53	34.53	34.47	34.47	34.47	-0.12%	216
Dec 22, 2025	34.23	34.52	34.23	34.52	34.51	0.49%	258
Dec 19, 2025	34.38	34.38	34.33	34.35	34.35	0.25%	1,375
Dec 18, 2025	34.26	34.26	34.26	34.26	34.26	0.22%	24
Dec 17, 2025	34.19	34.19	34.19	34.19	34.19	-0.25%	4
Dec 16, 2025	34.27	34.27	34.27	34.27	34.27	-0.29%	-
Dec 15, 2025	34.41	34.41	34.28	34.37	34.37	0.08%	1,033
Dec 12, 2025	34.48	34.48	34.35	34.35	34.34	-0.35%	152
Dec 11, 2025	34.42	34.47	34.42	34.47	34.46	0.42%	152
Dec 10, 2025	34.07	34.32	34.07	34.32	34.32	0.87%	416
Dec 9, 2025	34.03	34.03	34.03	34.03	34.02	-0.06%	-
Dec 8, 2025	34.12	34.12	34.04	34.04	34.04	-0.37%	331
Dec 5, 2025	34.16	34.17	34.16	34.17	34.17	0.16%	707
Dec 4, 2025	34.09	34.12	34.09	34.12	34.11	0.03%	399
Dec 3, 2025	33.90	34.11	33.90	34.11	34.10	0.48%	534
Dec 2, 2025	33.93	33.94	33.93	33.94	33.94	0.01%	447
Dec 1, 2025	33.94	33.94	33.94	33.94	33.94	-0.38%	28
Nov 28, 2025	34.00	34.07	34.00	34.07	34.07	0.31%	742
Nov 26, 2025	33.98	33.99	33.96	33.96	33.96	0.27%	1,234
Nov 25, 2025	33.88	33.88	33.87	33.87	33.87	0.96%	175
Nov 24, 2025	33.42	33.59	33.42	33.55	33.55	0.42%	721
Nov 21, 2025	33.44	33.44	33.41	33.41	33.41	1.23%	934
Nov 20, 2025	33.01	33.01	33.00	33.00	33.00	-0.79%	388
Nov 19, 2025	33.26	33.26	33.26	33.26	33.26	-0.23%	125
Nov 18, 2025	33.34	33.40	33.19	33.34	33.34	0.07%	6,289
Nov 17, 2025	33.32	33.32	33.32	33.32	33.31	-0.90%	16
Nov 14, 2025	33.22	33.62	33.22	33.62	33.62	-0.13%	1,283
Nov 13, 2025	33.77	33.77	33.66	33.66	33.66	-0.71%	759
Nov 12, 2025	33.90	33.90	33.90	33.90	33.90	0.17%	8
Nov 11, 2025	33.85	33.85	33.85	33.85	33.85	0.27%	-
Nov 10, 2025	33.56	33.76	33.56	33.75	33.75	0.46%	2,561
Nov 7, 2025	33.46	33.60	33.46	33.60	33.60	0.49%	449
Nov 6, 2025	33.44	33.44	33.44	33.44	33.44	-0.43%	168
Nov 5, 2025	33.45	33.58	33.43	33.58	33.58	0.40%	3,021
Nov 4, 2025	33.45	33.45	33.45	33.45	33.45	-0.42%	189
Nov 3, 2025	33.57	33.59	33.57	33.59	33.59	-0.25%	403
Oct 31, 2025	33.53	33.67	33.53	33.67	33.67	0.18%	175
Oct 30, 2025	33.66	33.66	33.61	33.61	33.61	-0.23%	137
Oct 29, 2025	33.84	33.84	33.69	33.69	33.68	-0.74%	3,977
Oct 28, 2025	34.03	34.04	33.94	33.94	33.93	-0.52%	2,166
Oct 27, 2025	34.11	34.11	34.11	34.11	34.11	0.11%	588
Oct 24, 2025	34.08	34.08	34.08	34.08	34.08	0.23%	-
Oct 23, 2025	34.00	34.00	34.00	34.00	34.00	0.39%	-
Oct 22, 2025	33.87	33.87	33.87	33.87	33.87	-0.29%	2
Oct 21, 2025	33.81	33.97	33.81	33.97	33.97	0.30%	1,231
Oct 20, 2025	33.77	33.86	33.77	33.86	33.86	0.64%	542
Oct 17, 2025	33.47	33.65	33.47	33.65	33.65	0.45%	690
Oct 16, 2025	33.56	33.56	33.49	33.50	33.50	-0.50%	677
Oct 15, 2025	33.76	33.76	33.49	33.67	33.67	0.10%	3,185
Oct 14, 2025	33.64	33.64	33.64	33.64	33.63	0.55%	249
Oct 13, 2025	33.45	33.45	33.45	33.45	33.45	0.53%	201