RSBA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	20.82	20.83	20.75	20.78	20.78	-0.57%	10,519
Mar 10, 2026	20.93	20.93	20.90	20.90	20.90	-0.38%	241
Mar 9, 2026	20.81	20.98	20.74	20.98	20.98	0.71%	278,917
Mar 6, 2026	20.90	20.90	20.82	20.83	20.83	-0.65%	10,561
Mar 5, 2026	20.99	21.00	20.94	20.97	20.97	-0.24%	10,170
Mar 4, 2026	20.97	21.04	20.97	21.02	21.02	0.14%	4,808
Mar 3, 2026	20.92	21.00	20.87	20.99	20.99	-0.14%	18,455
Mar 2, 2026	21.05	21.05	20.99	21.02	21.02	-0.52%	7,700
Feb 27, 2026	21.11	21.13	21.07	21.13	21.13	0.48%	6,062
Feb 26, 2026	21.06	21.08	21.01	21.03	21.03	0.05%	21,542
Feb 25, 2026	21.03	21.09	21.01	21.02	21.02	-0.10%	7,220
Feb 24, 2026	21.10	21.10	21.01	21.04	21.04	-0.38%	3,100
Feb 23, 2026	21.13	21.16	21.12	21.12	21.12	0.07%	4,961
Feb 20, 2026	21.10	21.11	21.07	21.11	21.10	-0.01%	11,281
Feb 19, 2026	21.11	21.12	21.08	21.11	21.11	0.06%	9,151
Feb 18, 2026	21.10	21.11	21.10	21.10	21.10	-0.12%	11,338
Feb 17, 2026	21.14	21.15	21.09	21.12	21.12	-0.09%	85,020
Feb 13, 2026	21.12	21.16	21.12	21.14	21.14	0.24%	132,842
Feb 12, 2026	21.06	21.10	21.04	21.09	21.09	0.38%	66,357
Feb 11, 2026	21.00	21.02	20.99	21.01	21.01	-0.24%	10,487
Feb 10, 2026	21.07	21.07	21.05	21.06	21.06	-	59,404
Feb 9, 2026	20.96	21.06	20.95	21.06	21.06	0.33%	20,861
Feb 6, 2026	20.99	20.99	20.95	20.99	20.99	0.17%	4,224
Feb 5, 2026	20.84	20.96	20.84	20.95	20.95	0.51%	8,553
Feb 4, 2026	20.84	20.90	20.82	20.85	20.85	-0.18%	106,180
Feb 3, 2026	20.88	20.89	20.87	20.89	20.89	-0.05%	3,508
Feb 2, 2026	20.90	20.92	20.88	20.90	20.90	-0.12%	137,839
Jan 30, 2026	20.90	20.95	20.89	20.92	20.92	0.04%	73,274
Jan 29, 2026	20.88	20.93	20.87	20.91	20.91	0.01%	79,465
Jan 28, 2026	20.91	20.92	20.89	20.91	20.91	-	20,649
Jan 27, 2026	20.86	20.96	20.86	20.91	20.91	-0.21%	7,350
Jan 26, 2026	21.02	21.02	20.96	20.96	20.95	0.02%	23,783
Jan 23, 2026	20.95	20.95	20.90	20.95	20.95	-0.05%	15,033
Jan 22, 2026	20.91	20.96	20.91	20.96	20.96	0.14%	95,785
Jan 21, 2026	20.86	20.95	20.86	20.93	20.93	0.38%	37,223
Jan 20, 2026	20.83	20.89	20.83	20.85	20.85	-0.38%	400,714
Jan 16, 2026	20.96	20.97	20.92	20.93	20.93	-0.23%	54,809
Jan 15, 2026	20.99	21.00	20.94	20.98	20.98	-	54,456
Jan 14, 2026	20.99	21.02	20.97	20.98	20.98	0.25%	17,966
Jan 13, 2026	20.95	20.95	20.92	20.93	20.93	-0.07%	30,090
Jan 12, 2026	20.94	20.95	20.90	20.94	20.94	0.02%	28,392
Jan 9, 2026	20.88	20.94	20.88	20.94	20.94	0.12%	18,967
Jan 8, 2026	20.89	20.94	20.89	20.91	20.91	-0.19%	15,386
Jan 7, 2026	20.96	20.97	20.93	20.95	20.95	0.14%	43,342
Jan 6, 2026	20.89	20.92	20.87	20.92	20.92	0.14%	28,254
Jan 5, 2026	20.81	20.91	20.81	20.89	20.89	0.24%	220,686
Jan 2, 2026	20.87	20.88	20.80	20.84	20.84	-0.10%	52,243
Dec 31, 2025	20.91	20.94	20.86	20.86	20.86	-0.24%	37,608
Dec 30, 2025	20.92	20.94	20.91	20.91	20.91	-0.19%	7,111
Dec 29, 2025	20.91	20.96	20.91	20.95	20.95	-2.92%	50,873