RSBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	18.61	18.76	18.61	18.68	18.68	-	1,350
Mar 26, 2026	18.66	18.76	18.66	18.68	18.68	-0.16%	1,892
Mar 25, 2026	18.74	18.77	18.71	18.71	18.71	0.21%	534
Mar 24, 2026	18.53	18.68	18.53	18.67	18.67	0.59%	24,220
Mar 23, 2026	18.68	18.70	18.56	18.56	18.56	-0.27%	1,481
Mar 20, 2026	18.91	18.91	18.58	18.61	18.61	-1.31%	87,382
Mar 19, 2026	18.73	18.91	18.73	18.86	18.86	-0.96%	17,865
Mar 18, 2026	19.16	19.18	19.04	19.04	19.04	-0.88%	40,512
Mar 17, 2026	19.22	19.25	19.11	19.21	19.21	0.89%	39,143
Mar 16, 2026	19.12	19.73	19.04	19.04	19.04	0.47%	25,770
Mar 13, 2026	19.09	19.14	18.89	18.95	18.95	-0.73%	16,786
Mar 12, 2026	19.05	19.19	19.05	19.09	19.09	-0.21%	163,149
Mar 11, 2026	19.10	19.25	19.07	19.13	19.13	-0.78%	43,093
Mar 10, 2026	19.34	19.39	19.19	19.28	19.28	0.63%	40,577
Mar 9, 2026	19.13	19.23	19.05	19.16	19.16	-0.05%	14,262
Mar 6, 2026	19.04	19.20	18.98	19.17	19.17	0.58%	23,917
Mar 5, 2026	19.20	19.24	19.00	19.06	19.06	-1.40%	521,306
Mar 4, 2026	19.24	19.38	19.21	19.33	19.33	1.20%	17,070
Mar 3, 2026	19.09	19.23	18.89	19.10	19.10	-2.15%	58,854
Mar 2, 2026	19.60	19.64	19.43	19.52	19.52	-1.16%	30,975
Feb 27, 2026	19.74	19.76	19.64	19.75	19.75	0.30%	65,097
Feb 26, 2026	19.60	19.69	19.50	19.69	19.69	0.66%	23,599
Feb 25, 2026	19.56	20.67	19.52	19.56	19.56	0.93%	22,859
Feb 24, 2026	19.37	19.45	19.29	19.38	19.38	-0.05%	64,610
Feb 23, 2026	19.20	19.44	19.20	19.39	19.39	-0.05%	12,874
Feb 20, 2026	19.24	19.40	19.20	19.40	19.40	0.73%	23,077
Feb 19, 2026	19.12	19.26	19.12	19.26	19.26	0.05%	8,016
Feb 18, 2026	19.20	20.32	19.18	19.25	19.25	0.31%	243,528
Feb 17, 2026	19.23	19.23	18.91	19.19	19.19	0.15%	33,102
Feb 13, 2026	19.01	19.21	19.01	19.16	19.16	0.53%	12,916
Feb 12, 2026	19.23	19.23	18.99	19.06	19.06	-0.83%	56,951
Feb 11, 2026	19.25	19.25	19.10	19.22	19.22	0.31%	83,145
Feb 10, 2026	19.19	19.21	19.08	19.16	19.16	-0.05%	423,731
Feb 9, 2026	18.96	19.17	18.95	19.17	19.17	1.20%	21,767
Feb 6, 2026	18.81	18.94	18.78	18.94	18.94	2.73%	36,749
Feb 5, 2026	18.63	18.73	18.44	18.44	18.44	-1.71%	30,875
Feb 4, 2026	18.95	19.00	18.66	18.76	18.76	-0.37%	24,117
Feb 3, 2026	18.74	18.83	18.66	18.83	18.83	1.18%	19,170
Feb 2, 2026	18.62	18.67	18.49	18.61	18.61	-	42,343
Jan 30, 2026	19.04	19.14	18.43	18.61	18.61	-4.37%	22,371
Jan 29, 2026	19.69	19.75	19.00	19.46	19.46	0.46%	154,188
Jan 28, 2026	19.16	19.37	19.15	19.37	19.37	1.20%	52,591
Jan 27, 2026	19.00	19.18	19.00	19.14	19.14	0.95%	25,626
Jan 26, 2026	18.98	19.13	18.94	18.96	18.96	0.05%	81,329
Jan 23, 2026	18.87	18.99	18.79	18.95	18.95	0.37%	24,476
Jan 22, 2026	18.72	18.90	18.72	18.88	18.88	0.85%	17,563
Jan 21, 2026	18.59	18.73	18.45	18.72	18.72	0.97%	17,781
Jan 20, 2026	18.57	18.62	18.40	18.54	18.54	-0.96%	54,166
Jan 16, 2026	18.82	18.82	18.71	18.72	18.72	-0.48%	17,835
Jan 15, 2026	18.94	18.97	18.81	18.81	18.81	-0.27%	9,399