RSSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	30.24	30.63	30.24	30.32	30.32	-0.72%	2,463
Jun 25, 2026	30.70	30.78	30.46	30.54	30.54	0.33%	68,266
Jun 24, 2026	30.46	30.63	30.34	30.44	30.44	0.56%	37,267
Jun 23, 2026	30.32	30.53	30.27	30.27	30.27	-1.85%	43,720
Jun 22, 2026	30.93	31.05	30.83	30.84	30.84	-0.64%	68,975
Jun 18, 2026	30.97	31.08	30.93	31.04	31.04	1.57%	40,601
Jun 17, 2026	31.05	31.16	30.51	30.56	30.56	-1.48%	58,064
Jun 16, 2026	31.16	31.16	31.01	31.02	31.02	-0.35%	337,292
Jun 15, 2026	31.00	31.16	31.00	31.13	31.13	1.86%	63,651
Jun 12, 2026	30.45	30.69	30.27	30.56	30.56	0.24%	25,377
Jun 11, 2026	29.71	30.57	29.71	30.49	30.49	2.87%	36,242
Jun 10, 2026	30.07	30.15	29.64	29.64	29.64	-1.43%	37,675
Jun 9, 2026	30.28	30.49	29.57	30.07	30.07	0.03%	76,334
Jun 8, 2026	30.25	30.33	30.06	30.06	30.06	0.44%	55,730
Jun 5, 2026	30.65	30.65	29.93	29.93	29.93	-3.51%	60,859
Jun 4, 2026	30.87	31.06	30.86	31.02	31.02	0.68%	92,061
Jun 3, 2026	30.95	31.00	30.81	30.81	30.81	-1.22%	58,502
Jun 2, 2026	31.12	31.24	31.07	31.19	31.19	0.53%	66,935
Jun 1, 2026	30.84	31.16	30.80	31.03	31.03	0.12%	46,595
May 29, 2026	31.07	31.12	30.93	30.99	30.99	0.13%	80,670
May 28, 2026	30.66	30.98	30.65	30.95	30.95	0.63%	69,417
May 27, 2026	30.74	30.87	30.69	30.76	30.76	0.22%	49,328
May 26, 2026	30.63	30.84	30.63	30.69	30.69	1.15%	50,294
May 22, 2026	30.36	30.42	30.26	30.34	30.34	0.20%	32,478
May 21, 2026	29.88	30.34	29.87	30.28	30.28	0.43%	59,707
May 20, 2026	29.69	30.19	29.63	30.15	30.15	1.96%	45,829
May 19, 2026	29.65	29.78	29.45	29.57	29.57	-1.10%	65,729
May 18, 2026	30.05	30.07	29.69	29.90	29.90	0.10%	43,215
May 15, 2026	30.05	30.07	29.87	29.87	29.87	-2.32%	55,251
May 14, 2026	30.57	30.69	30.55	30.58	30.58	0.49%	49,058
May 13, 2026	30.18	30.49	30.18	30.43	30.43	0.86%	44,077
May 12, 2026	30.30	30.30	30.01	30.17	30.17	-1.02%	54,535
May 11, 2026	30.48	30.61	30.48	30.48	30.48	-0.33%	46,102
May 8, 2026	30.45	30.62	30.45	30.58	30.58	1.09%	47,828
May 7, 2026	30.66	30.66	30.20	30.25	30.25	-0.88%	53,936
May 6, 2026	30.35	30.58	30.32	30.52	30.52	2.01%	50,652
May 5, 2026	29.78	29.92	29.70	29.92	29.92	1.36%	58,800
May 4, 2026	29.65	29.77	29.40	29.52	29.52	-0.81%	54,329
May 1, 2026	29.80	30.06	29.76	29.76	29.76	0.24%	83,492
Apr 30, 2026	29.52	29.79	29.38	29.69	29.69	1.85%	103,226
Apr 29, 2026	29.32	29.35	29.10	29.15	29.15	-0.88%	49,766
Apr 28, 2026	29.44	29.54	29.33	29.41	29.41	-0.91%	39,946
Apr 27, 2026	29.67	29.74	29.59	29.68	29.68	-0.07%	45,722
Apr 24, 2026	29.48	29.72	29.45	29.70	29.70	1.03%	54,176
Apr 23, 2026	29.62	29.66	29.27	29.40	29.40	-0.88%	21,703
Apr 22, 2026	29.59	29.69	29.54	29.66	29.66	0.99%	32,021
Apr 21, 2026	29.78	29.81	29.34	29.37	29.37	-1.38%	57,187
Apr 20, 2026	29.77	29.81	29.64	29.78	29.78	-0.32%	62,148
Apr 17, 2026	29.82	30.04	29.76	29.88	29.88	1.55%	68,908
Apr 16, 2026	29.42	29.46	29.30	29.42	29.42	0.10%	85,794
Apr 15, 2026	29.25	29.43	29.22	29.39	29.39	0.14%	76,239
Apr 14, 2026	29.00	29.35	29.00	29.35	29.35	1.38%	75,272
Apr 13, 2026	28.42	28.96	28.42	28.95	28.95	1.19%	59,525
Apr 10, 2026	28.70	28.77	28.56	28.61	28.61	0.07%	50,644
Apr 9, 2026	28.31	28.77	28.31	28.59	28.59	0.35%	71,411
Apr 8, 2026	28.66	28.69	28.35	28.49	28.49	3.00%	255,104
Apr 7, 2026	27.44	27.66	27.20	27.66	27.66	-	109,222
Apr 6, 2026	27.54	27.70	27.49	27.66	27.66	0.47%	412,351
Apr 2, 2026	27.07	27.54	27.00	27.53	27.53	0.16%	378,124
Apr 1, 2026	27.52	27.71	27.45	27.49	27.49	1.01%	47,657
Mar 31, 2026	26.75	27.32	26.72	27.21	27.21	2.80%	61,468
Mar 30, 2026	26.65	26.73	26.30	26.47	26.47	0.38%	73,304
Mar 27, 2026	26.59	26.62	26.30	26.37	26.37	-1.09%	86,115
Mar 26, 2026	27.08	27.23	26.66	26.66	26.66	-2.59%	72,221
Mar 25, 2026	27.57	27.57	27.35	27.37	27.37	1.41%	27,694
Mar 24, 2026	26.85	27.25	26.85	26.99	26.99	-0.88%	83,102
Mar 23, 2026	27.28	27.61	27.13	27.23	27.23	2.10%	108,115
Mar 20, 2026	27.37	27.37	26.65	26.67	26.67	-3.05%	39,900
Mar 19, 2026	27.27	27.63	27.25	27.51	27.51	-0.33%	167,382
Mar 18, 2026	28.01	28.03	27.60	27.60	27.60	-2.06%	276,115
Mar 17, 2026	28.19	28.30	28.16	28.18	28.18	0.46%	39,844
Mar 16, 2026	27.93	28.12	27.85	28.05	28.05	1.81%	82,923
Mar 13, 2026	27.89	28.02	27.50	27.55	27.55	-1.01%	70,368
Mar 12, 2026	28.13	28.13	27.78	27.83	27.83	-1.56%	57,435
Mar 11, 2026	28.45	28.47	28.19	28.27	28.27	-0.53%	42,589
Mar 10, 2026	28.63	28.95	28.42	28.42	28.42	-0.70%	66,575
Mar 9, 2026	27.90	28.64	27.80	28.62	28.62	1.49%	41,995
Mar 6, 2026	28.22	28.50	28.05	28.20	28.20	-1.40%	55,984
Mar 5, 2026	28.74	28.89	28.34	28.60	28.60	-1.68%	50,071
Mar 4, 2026	28.95	29.13	28.80	29.09	29.09	1.08%	68,000
Mar 3, 2026	28.56	29.01	28.27	28.78	28.78	-2.11%	85,516
Mar 2, 2026	29.29	29.58	29.25	29.40	29.40	-1.38%	106,026
Feb 27, 2026	29.69	29.81	29.62	29.81	29.81	-0.10%	48,625
Feb 26, 2026	29.84	29.87	29.57	29.84	29.84	0.07%	63,192
Feb 25, 2026	29.71	29.90	29.71	29.82	29.82	0.85%	57,583
Feb 24, 2026	29.40	29.69	29.40	29.57	29.57	0.37%	38,479
Feb 23, 2026	29.54	29.64	29.37	29.46	29.46	-0.51%	65,105
Feb 20, 2026	29.32	29.61	29.32	29.61	29.61	1.09%	87,270
Feb 19, 2026	29.22	29.36	29.22	29.29	29.29	-0.07%	68,363
Feb 18, 2026	29.34	29.58	29.31	29.31	29.31	0.03%	58,865
Feb 17, 2026	29.25	29.41	29.08	29.30	29.30	0.10%	61,888
Feb 13, 2026	29.25	29.50	29.19	29.27	29.27	0.24%	68,778
Feb 12, 2026	29.64	29.64	29.15	29.20	29.20	-0.71%	106,519
Feb 11, 2026	29.60	29.60	29.30	29.41	29.41	-0.29%	178,839
Feb 10, 2026	29.57	29.62	29.45	29.50	29.50	0.19%	74,517
Feb 9, 2026	29.18	29.45	29.11	29.44	29.44	0.86%	45,063
Feb 6, 2026	28.75	29.19	28.75	29.19	29.19	2.28%	103,302
Feb 5, 2026	28.67	28.70	28.47	28.54	28.54	-0.66%	187,863
Feb 4, 2026	28.92	28.98	28.56	28.73	28.73	-0.69%	84,780
Feb 3, 2026	29.01	29.01	28.63	28.93	28.93	0.10%	67,555