RSSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	5,965
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%	3,712
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	0.38%	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
Feb 2, 2026	101.24	103.28	101.24	102.66	102.34	0.93%	4,270
Jan 30, 2026	102.06	102.14	101.29	101.72	101.40	-1.44%	3,662
Jan 29, 2026	102.98	103.20	102.15	103.20	102.88	-0.18%	8,308
Jan 28, 2026	103.51	103.62	103.10	103.39	103.07	-0.28%	14,590
Jan 27, 2026	103.20	103.68	103.20	103.68	103.36	0.24%	1,340
Jan 26, 2026	103.98	104.05	103.33	103.43	103.11	-0.34%	3,419
Jan 23, 2026	105.20	105.20	103.68	103.79	103.46	-1.83%	12,880
Jan 22, 2026	105.84	106.37	105.67	105.73	105.39	0.71%	5,646
Jan 21, 2026	103.78	105.01	103.45	104.98	104.65	2.02%	12,258
Jan 20, 2026	102.36	103.82	102.36	102.90	102.58	-1.22%	11,956
Jan 16, 2026	103.88	104.58	103.88	104.18	103.85	0.15%	1,489
Jan 15, 2026	104.10	104.38	104.02	104.02	103.70	0.91%	1,206
Jan 14, 2026	102.17	103.14	102.17	103.09	102.76	0.70%	5,514
Jan 13, 2026	102.38	102.63	102.14	102.37	102.05	-0.12%	3,909
Jan 12, 2026	101.66	102.50	101.52	102.50	102.18	0.49%	1,510
Jan 9, 2026	102.32	102.32	101.82	102.00	101.68	0.75%	1,627
Jan 8, 2026	99.76	101.27	99.76	101.24	100.92	1.13%	4,677
Jan 7, 2026	99.95	100.29	99.87	100.11	99.80	-0.24%	44,745
Jan 6, 2026	98.89	100.36	98.89	100.36	100.04	1.31%	3,838
Jan 5, 2026	98.44	99.27	98.44	99.06	98.75	1.68%	2,685
Jan 2, 2026	97.22	97.48	96.57	97.42	97.12	0.86%	30,088
Dec 31, 2025	97.18	97.18	96.45	96.59	96.29	-0.59%	7,011
Dec 30, 2025	98.02	98.02	97.14	97.16	96.86	-1.33%	97,861
Dec 29, 2025	98.51	98.72	98.32	98.47	97.67	-0.50%	15,852
Dec 26, 2025	98.84	98.97	98.78	98.97	98.17	-0.76%	7,437
Dec 24, 2025	99.28	99.72	98.98	99.72	98.91	0.49%	12,746
Dec 23, 2025	99.22	99.53	99.21	99.23	98.43	-0.58%	15,265
Dec 22, 2025	99.45	100.13	99.45	99.81	99.00	1.15%	2,863
Dec 19, 2025	98.62	98.78	98.62	98.68	97.88	0.58%	848,376
Dec 18, 2025	98.34	98.72	97.89	98.11	97.32	0.86%	13,723
Dec 17, 2025	98.81	99.07	97.28	97.28	96.49	-1.27%	13,481
Dec 16, 2025	98.73	99.10	98.23	98.53	97.73	-0.41%	8,286
Dec 15, 2025	100.05	100.05	98.83	98.94	98.14	-0.70%	14,582
Dec 12, 2025	101.35	101.35	99.63	99.63	98.83	-1.46%	793
Dec 11, 2025	100.50	101.11	100.49	101.11	100.29	1.07%	1,932
Dec 10, 2025	98.78	100.37	98.78	100.04	99.23	1.49%	4,189
Dec 9, 2025	98.51	98.93	98.51	98.57	97.77	0.15%	11,496
Dec 8, 2025	98.47	98.72	98.42	98.42	97.62	0.06%	576
Dec 5, 2025	99.02	99.02	98.36	98.36	97.57	-0.41%	64,089
Dec 4, 2025	98.16	98.94	98.16	98.76	97.96	0.77%	3,910
Dec 3, 2025	96.79	98.01	96.79	98.01	97.22	1.81%	2,075