RSBA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	20.44	20.46	20.40	20.43	20.43	-0.11%	6,483
Sep 3, 2026	20.52	20.53	20.45	20.45	20.45	0.19%	21,412
Sep 2, 2026	20.44	20.48	20.41	20.41	20.41	0.14%	13,628
Sep 1, 2026	20.44	20.44	20.39	20.39	20.39	-0.37%	4,201
Aug 31, 2026	20.44	20.48	20.41	20.46	20.46	0.01%	5,703
Aug 28, 2026	20.57	20.57	20.46	20.46	20.46	-0.64%	1,259
Aug 27, 2026	20.56	20.59	20.56	20.59	20.59	0.21%	4,437
Aug 26, 2026	20.58	20.58	20.49	20.55	20.55	-0.16%	14,135
Aug 25, 2026	20.54	20.58	20.52	20.58	20.58	0.62%	13,476
Aug 24, 2026	20.45	20.50	20.44	20.45	20.45	0.11%	9,221
Aug 21, 2026	20.49	20.51	20.43	20.43	20.43	-0.34%	12,907
Aug 20, 2026	20.50	20.53	20.46	20.50	20.50	-0.27%	26,767
Aug 19, 2026	20.56	20.59	20.53	20.56	20.56	0.47%	4,721
Aug 18, 2026	20.49	20.52	20.46	20.46	20.46	-0.17%	2,226
Aug 17, 2026	20.60	20.63	20.50	20.50	20.50	-0.70%	7,117
Aug 14, 2026	20.67	20.67	20.64	20.64	20.64	-0.34%	1,428
Aug 13, 2026	20.79	20.84	20.68	20.71	20.71	-0.05%	83,546
Aug 12, 2026	20.73	20.74	20.72	20.72	20.72	0.21%	1,689
Aug 11, 2026	20.73	20.73	20.68	20.68	20.68	-0.30%	12,025
Aug 10, 2026	20.76	20.77	20.72	20.74	20.74	-0.31%	14,057
Aug 7, 2026	20.87	20.87	20.76	20.81	20.81	-0.04%	4,450
Aug 6, 2026	20.77	20.87	20.77	20.81	20.81	-0.36%	11,866
Aug 5, 2026	20.87	20.90	20.86	20.89	20.89	0.17%	11,571
Aug 4, 2026	20.75	20.87	20.75	20.85	20.85	0.79%	3,405
Aug 3, 2026	20.70	20.75	20.69	20.69	20.69	0.12%	16,983
Jul 31, 2026	20.66	20.66	20.66	20.66	20.66	-0.53%	114
Jul 30, 2026	20.81	20.81	20.76	20.77	20.77	0.05%	8,451
Jul 29, 2026	20.87	20.89	20.76	20.76	20.76	-0.65%	4,165
Jul 28, 2026	20.85	20.95	20.85	20.90	20.90	0.22%	15,391
Jul 27, 2026	20.84	20.89	20.81	20.86	20.86	0.28%	10,231
Jul 24, 2026	20.79	20.81	20.79	20.80	20.80	0.13%	4,485
Jul 23, 2026	20.75	20.77	20.72	20.77	20.77	-	4,012
Jul 22, 2026	20.89	20.89	20.77	20.77	20.77	-0.53%	7,388
Jul 21, 2026	20.99	21.00	20.74	20.88	20.88	-0.19%	62,909
Jul 20, 2026	21.01	21.01	20.92	20.92	20.92	-0.33%	1,932
Jul 17, 2026	21.02	21.06	20.99	20.99	20.99	-0.24%	4,457
Jul 16, 2026	20.98	21.04	20.95	21.04	21.04	0.14%	70,939
Jul 15, 2026	20.97	21.05	20.97	21.01	21.01	0.29%	14,724
Jul 14, 2026	20.94	20.95	20.90	20.95	20.95	0.14%	3,982
Jul 13, 2026	20.95	20.95	20.89	20.92	20.92	-0.24%	17,094
Jul 10, 2026	20.98	20.99	20.95	20.97	20.97	0.05%	1,995
Jul 9, 2026	20.97	20.99	20.95	20.96	20.96	0.15%	4,509
Jul 8, 2026	20.92	20.94	20.88	20.93	20.93	-0.48%	4,100
Jul 7, 2026	21.00	21.03	21.00	21.03	21.03	-0.33%	26,466
Jul 6, 2026	21.04	21.10	21.04	21.10	21.10	0.14%	18,713
Jul 2, 2026	20.99	21.10	20.99	21.07	21.07	0.11%	49,171
Jul 1, 2026	21.07	21.10	21.05	21.05	21.05	-0.03%	16,632
Jun 30, 2026	21.09	21.10	21.05	21.05	21.05	-0.26%	5,186
Jun 29, 2026	21.15	21.15	21.09	21.11	21.11	-0.06%	2,773
Jun 26, 2026	21.11	21.16	21.11	21.12	21.12	0.07%	4,695