RSBA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	21.17	21.17	21.11	21.11	21.11	0.39%	1,851
Jun 24, 2026	21.05	21.06	21.02	21.02	21.02	0.47%	5,578
Jun 23, 2026	20.94	20.94	20.90	20.93	20.93	0.24%	7,718
Jun 22, 2026	20.90	20.90	20.85	20.88	20.87	-0.22%	3,082
Jun 18, 2026	20.96	20.97	20.92	20.92	20.92	0.37%	31,698
Jun 17, 2026	20.95	20.98	20.84	20.84	20.84	-0.44%	5,948
Jun 16, 2026	20.95	20.98	20.93	20.94	20.94	0.28%	3,739
Jun 15, 2026	20.91	20.94	20.86	20.88	20.88	-0.01%	22,830
Jun 12, 2026	20.87	20.88	20.87	20.88	20.88	-0.14%	1,901
Jun 11, 2026	20.83	20.92	20.78	20.91	20.91	0.65%	7,017
Jun 10, 2026	20.82	20.84	20.77	20.78	20.78	-0.25%	2,562
Jun 9, 2026	20.78	20.84	20.76	20.83	20.83	0.41%	27,450
Jun 8, 2026	20.85	20.86	20.74	20.74	20.74	-0.01%	49,985
Jun 5, 2026	20.71	20.79	20.71	20.75	20.75	-0.46%	8,756
Jun 4, 2026	20.89	20.89	20.83	20.84	20.84	0.21%	12,585
Jun 3, 2026	20.82	20.83	20.80	20.80	20.80	-0.24%	32,694
Jun 2, 2026	20.86	20.87	20.84	20.85	20.85	0.08%	31,347
Jun 1, 2026	20.80	20.84	20.76	20.83	20.83	0.05%	4,157
May 29, 2026	20.85	20.86	20.82	20.82	20.82	-0.10%	6,789
May 28, 2026	20.86	20.86	20.82	20.84	20.84	0.27%	7,434
May 27, 2026	20.83	20.83	20.76	20.78	20.78	0.04%	13,017
May 26, 2026	20.80	20.80	20.74	20.78	20.78	0.33%	9,093
May 22, 2026	20.70	20.72	20.68	20.71	20.71	-0.02%	12,609
May 21, 2026	20.67	20.71	20.62	20.71	20.71	-0.05%	32,209
May 20, 2026	20.67	20.72	20.64	20.72	20.72	0.68%	8,542
May 19, 2026	20.59	20.60	20.58	20.58	20.58	-0.39%	363,665
May 18, 2026	20.69	20.69	20.64	20.66	20.66	0.15%	10,331
May 15, 2026	20.60	20.65	20.60	20.63	20.63	-0.50%	6,911
May 14, 2026	20.78	20.78	20.73	20.73	20.73	-	6,232
May 13, 2026	20.74	20.75	20.71	20.74	20.74	0.03%	19,673
May 12, 2026	20.80	20.80	20.71	20.73	20.73	-0.34%	65,833
May 11, 2026	20.85	20.85	20.76	20.80	20.80	-0.34%	23,834
May 8, 2026	20.89	20.89	20.85	20.87	20.87	0.24%	4,626
May 7, 2026	20.91	20.91	20.82	20.82	20.82	-0.39%	11,294
May 6, 2026	20.87	20.92	20.87	20.90	20.90	0.36%	10,029
May 5, 2026	20.80	20.83	20.80	20.83	20.83	0.29%	9,066
May 4, 2026	20.77	20.83	20.75	20.77	20.77	-0.31%	13,079
May 1, 2026	20.82	20.86	20.82	20.83	20.83	0.11%	5,734
Apr 30, 2026	20.73	20.83	20.73	20.81	20.81	0.30%	5,327
Apr 29, 2026	20.79	20.81	20.75	20.75	20.75	-0.46%	11,643
Apr 28, 2026	20.86	20.86	20.81	20.84	20.84	-0.14%	23,335
Apr 27, 2026	20.89	20.92	20.85	20.87	20.87	-0.12%	9,445
Apr 24, 2026	20.84	20.90	20.84	20.90	20.90	0.14%	3,994
Apr 23, 2026	20.90	20.92	20.83	20.87	20.86	-0.12%	11,569
Apr 22, 2026	20.91	20.91	20.88	20.89	20.89	0.07%	4,119
Apr 21, 2026	20.91	20.92	20.88	20.88	20.87	-0.38%	9,846
Apr 20, 2026	20.96	20.97	20.94	20.96	20.95	-0.07%	16,829