RSSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	117.50	117.50	116.76	117.00	116.99	-0.06%	4,454
Jun 25, 2026	117.03	117.07	116.82	117.07	117.07	0.58%	3,250
Jun 24, 2026	116.03	116.80	115.87	116.39	116.39	0.47%	2,727
Jun 23, 2026	116.29	116.45	115.85	115.85	115.85	-0.99%	2,953
Jun 22, 2026	117.00	117.44	116.62	117.01	117.01	1.12%	4,564
Jun 18, 2026	114.90	116.04	114.69	115.71	115.71	1.75%	11,302
Jun 17, 2026	114.92	115.95	113.73	113.73	113.72	-1.00%	1,582
Jun 16, 2026	116.14	116.18	114.45	114.87	114.87	-0.73%	9,013
Jun 15, 2026	116.61	116.61	115.36	115.72	115.72	0.92%	8,254
Jun 12, 2026	114.48	115.05	114.48	114.66	114.66	0.95%	4,551
Jun 11, 2026	111.52	113.74	111.46	113.58	113.58	2.78%	8,499
Jun 10, 2026	111.27	112.35	110.35	110.51	110.51	-1.03%	2,127
Jun 9, 2026	109.55	111.73	108.87	111.66	111.66	0.43%	9,182
Jun 8, 2026	111.62	111.62	111.15	111.18	111.18	0.77%	12,548
Jun 5, 2026	112.05	112.05	109.85	110.34	110.34	-3.43%	3,098
Jun 4, 2026	114.11	114.61	114.11	114.25	114.25	1.44%	902
Jun 3, 2026	112.67	112.67	112.48	112.63	112.63	-1.27%	677
Jun 2, 2026	113.61	114.21	113.61	114.08	114.08	0.94%	3,662
Jun 1, 2026	113.45	113.45	113.02	113.02	113.02	-0.51%	797
May 29, 2026	114.10	114.10	113.05	113.60	113.60	-0.57%	2,129
May 28, 2026	113.74	114.54	113.74	114.25	114.25	0.50%	2,521
May 27, 2026	113.75	113.75	113.68	113.68	113.68	-0.11%	872
May 26, 2026	112.94	113.80	112.94	113.80	113.80	1.99%	9,489
May 22, 2026	111.66	111.95	111.39	111.58	111.58	0.95%	1,758
May 21, 2026	110.03	110.53	109.36	110.53	110.53	0.95%	9,512
May 20, 2026	108.95	109.49	108.91	109.49	109.49	2.52%	485
May 19, 2026	107.30	107.30	106.04	106.81	106.80	-1.05%	4,589
May 18, 2026	108.50	108.50	107.52	107.94	107.94	-0.64%	4,313
May 15, 2026	108.64	108.64	108.64	108.64	108.64	-2.35%	287
May 14, 2026	111.32	111.62	111.25	111.25	111.25	0.60%	499
May 13, 2026	110.17	110.91	110.17	110.59	110.59	-	4,029
May 12, 2026	109.56	110.61	109.10	110.60	110.60	-1.04%	2,224
May 11, 2026	111.39	112.14	111.39	111.76	111.76	0.46%	3,920
May 8, 2026	110.89	111.28	110.89	111.25	111.25	0.81%	1,315
May 7, 2026	111.46	111.46	110.35	110.35	110.35	-1.63%	1,973
May 6, 2026	111.59	112.28	111.59	112.18	112.18	1.47%	18,098
May 5, 2026	110.12	110.55	110.12	110.55	110.55	1.68%	3,516
May 4, 2026	109.06	109.79	108.21	108.73	108.73	-0.55%	9,456
May 1, 2026	109.07	109.43	108.93	109.33	109.33	0.66%	3,974
Apr 30, 2026	106.75	108.84	106.75	108.61	108.61	2.02%	8,953
Apr 29, 2026	107.29	107.29	105.98	106.46	106.46	-0.68%	28,658
Apr 28, 2026	107.97	107.97	106.91	107.19	107.19	-1.13%	4,014
Apr 27, 2026	108.43	108.58	108.25	108.42	108.42	0.06%	14,857
Apr 24, 2026	108.36	108.88	108.14	108.35	108.35	0.44%	5,966
Apr 23, 2026	108.26	108.61	107.25	107.88	107.88	-0.27%	3,617
Apr 22, 2026	108.75	108.75	107.79	108.17	108.17	0.70%	1,724
Apr 21, 2026	109.25	109.25	107.40	107.41	107.41	-0.99%	8,934
Apr 20, 2026	108.25	108.48	108.08	108.48	108.48	0.47%	12,609
Apr 17, 2026	107.23	108.61	107.15	107.98	107.98	2.20%	1,234,469
Apr 16, 2026	105.41	105.66	105.38	105.66	105.66	0.27%	1,188
Apr 15, 2026	105.29	105.43	105.29	105.37	105.37	0.21%	9,553
Apr 14, 2026	104.63	105.45	104.63	105.15	105.15	1.39%	3,671
Apr 13, 2026	101.89	103.71	101.89	103.71	103.71	1.49%	3,713
Apr 10, 2026	102.79	102.79	101.96	102.19	102.19	-0.41%	14,166
Apr 9, 2026	101.33	102.64	101.33	102.61	102.61	0.74%	15,016
Apr 8, 2026	102.37	102.37	101.45	101.86	101.86	2.81%	1,581
Apr 7, 2026	98.17	99.08	97.79	99.08	99.08	0.18%	8,026
Apr 6, 2026	98.22	98.90	98.13	98.90	98.90	0.69%	28,874
Apr 2, 2026	96.83	98.60	96.83	98.53	98.22	0.50%	10,177
Apr 1, 2026	98.21	99.10	98.00	98.04	97.73	0.93%	3,413
Mar 31, 2026	95.56	97.14	95.56	97.14	96.84	3.16%	2,589
Mar 30, 2026	96.45	96.45	94.17	94.17	93.87	-1.39%	1,453
Mar 27, 2026	96.27	96.27	95.50	95.50	95.20	-1.69%	15,672
Mar 26, 2026	97.56	97.56	97.14	97.14	96.83	-1.68%	1,527
Mar 25, 2026	98.96	99.11	98.80	98.80	98.49	1.18%	1,321
Mar 24, 2026	96.49	97.65	96.49	97.65	97.34	0.29%	1,199
Mar 23, 2026	96.92	98.49	96.92	97.37	97.07	2.52%	11,142
Mar 20, 2026	97.00	97.00	94.61	94.98	94.68	-2.27%	293,392
Mar 19, 2026	95.30	97.24	95.29	97.18	96.88	0.41%	10,073
Mar 18, 2026	97.65	97.65	96.53	96.78	96.48	-1.35%	12,258
Mar 17, 2026	98.13	98.67	97.92	98.10	97.79	0.62%	14,368
Mar 16, 2026	97.79	98.35	97.50	97.50	97.19	0.97%	2,321
Mar 13, 2026	97.48	97.48	96.51	96.57	96.26	-0.33%	1,872
Mar 12, 2026	97.60	97.60	96.89	96.89	96.58	-2.19%	2,721
Mar 11, 2026	98.75	99.54	98.31	99.05	98.74	-0.09%	11,805
Mar 10, 2026	99.21	100.53	99.14	99.14	98.83	-0.26%	4,135
Mar 9, 2026	96.90	99.40	95.86	99.40	99.08	1.10%	13,082
Mar 6, 2026	98.46	98.95	98.23	98.31	98.00	-2.49%	2,815
Mar 5, 2026	101.58	102.07	99.94	100.82	100.50	-1.60%	25,454
Mar 4, 2026	102.45	102.91	101.83	102.46	102.14	0.89%	9,641
Mar 3, 2026	100.73	101.55	99.59	101.55	101.23	-1.83%	4,334
Mar 2, 2026	101.61	103.48	101.60	103.44	103.12	1.08%	22,804
Feb 27, 2026	102.79	102.80	101.79	102.33	102.01	-1.83%	26,824
Feb 26, 2026	103.57	104.26	102.83	104.24	103.91	1.12%	73,098
Feb 25, 2026	103.70	103.77	102.97	103.09	102.77	-0.13%	41,329
Feb 24, 2026	102.72	103.27	102.67	103.23	102.90	1.27%	1,156
Feb 23, 2026	103.14	103.14	101.30	101.93	101.61	-1.64%	8,058
Feb 20, 2026	102.89	104.25	102.89	103.63	103.31	-	180,339
Feb 19, 2026	102.48	103.63	102.48	103.63	103.30	0.15%	4,611
Feb 18, 2026	104.28	104.40	103.47	103.47	103.15	0.31%	2,048
Feb 17, 2026	102.89	103.40	101.83	103.15	102.83	0.17%	3,308
Feb 13, 2026	102.33	103.90	101.63	102.97	102.65	1.23%	17,121
Feb 12, 2026	104.50	104.61	101.47	101.72	101.40	-2.12%	1,543
Feb 11, 2026	104.99	104.99	103.38	103.93	103.60	-0.31%	12,622
Feb 10, 2026	104.80	105.25	104.25	104.25	103.92	-0.13%	16,290
Feb 9, 2026	103.86	104.82	103.61	104.39	104.06	0.44%	37,049
Feb 6, 2026	101.93	104.11	101.93	103.93	103.60	3.53%	12,841
Feb 5, 2026	101.43	102.27	99.92	100.39	100.08	-1.65%	17,379
Feb 4, 2026	103.59	103.59	101.09	102.08	101.76	-0.87%	4,173
Feb 3, 2026	103.09	103.48	101.61	102.97	102.65	0.30%	2,435