RSBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	18.70	18.72	18.72	-0.48%	2,186
Jan 15, 2026	18.94	18.97	18.81	18.81	18.81	-0.27%	9,399
Jan 14, 2026	18.78	18.94	18.75	18.86	18.86	0.16%	50,124
Jan 13, 2026	18.80	18.85	18.74	18.83	18.83	-	12,568
Jan 12, 2026	18.71	18.83	18.71	18.83	18.83	1.07%	9,746
Jan 9, 2026	18.43	18.66	18.43	18.63	18.63	1.53%	50,203
Jan 8, 2026	18.27	18.39	18.17	18.35	18.35	0.27%	35,869
Jan 7, 2026	18.54	18.54	18.30	18.30	18.30	-1.29%	93,186
Jan 6, 2026	18.52	18.55	18.44	18.54	18.54	0.27%	112,140
Jan 5, 2026	18.22	18.66	18.22	18.49	18.49	2.15%	40,076
Jan 2, 2026	18.15	18.21	17.92	18.10	18.10	1.00%	31,455
Dec 31, 2025	18.12	18.13	17.90	17.92	17.92	-1.75%	31,233
Dec 30, 2025	18.24	18.41	18.16	18.24	18.24	0.75%	55,414
Dec 29, 2025	18.64	18.75	17.94	18.11	18.11	-4.91%	52,667
Dec 26, 2025	18.86	19.04	18.85	19.04	18.47	1.44%	9,359
Dec 24, 2025	18.66	18.78	18.62	18.77	18.20	0.16%	3,158
Dec 23, 2025	18.56	18.74	18.53	18.74	18.18	0.64%	21,390
Dec 22, 2025	18.52	18.63	18.51	18.62	18.06	0.92%	16,707
Dec 19, 2025	18.43	18.54	18.43	18.45	17.89	1.10%	7,878
Dec 18, 2025	18.27	18.36	18.19	18.25	17.70	0.55%	9,236
Dec 17, 2025	18.18	18.28	18.10	18.15	17.60	0.55%	8,046
Dec 16, 2025	18.05	18.14	18.03	18.05	17.51	-0.88%	24,921
Dec 15, 2025	18.32	18.32	18.10	18.21	17.66	0.28%	5,906
Dec 12, 2025	18.41	18.41	18.02	18.16	17.61	-0.82%	30,158
Dec 11, 2025	18.21	18.41	18.21	18.31	17.76	0.60%	56,568
Dec 10, 2025	18.09	18.35	18.04	18.20	17.65	1.17%	89,829
Dec 9, 2025	18.13	18.13	17.99	17.99	17.45	-0.39%	7,876
Dec 8, 2025	17.99	18.06	17.97	18.06	17.52	-0.50%	10,966
Dec 5, 2025	18.23	18.23	18.08	18.15	17.60	-	171,073
Dec 4, 2025	18.16	18.16	17.68	18.15	17.60	-0.26%	93,709
Dec 3, 2025	18.23	18.23	18.08	18.20	17.65	0.40%	17,372
Dec 2, 2025	18.13	18.13	18.05	18.13	17.58	0.42%	6,417
Dec 1, 2025	18.01	18.16	18.01	18.05	17.51	1.15%	13,182
Nov 28, 2025	18.16	18.27	17.85	17.85	17.31	-1.76%	5,951
Nov 26, 2025	18.06	18.20	18.02	18.17	17.62	0.69%	5,394
Nov 25, 2025	17.86	18.04	17.86	18.04	17.50	0.84%	16,047
Nov 24, 2025	17.77	17.92	17.77	17.89	17.35	0.70%	42,330
Nov 21, 2025	17.63	17.88	17.63	17.77	17.23	0.70%	21,295
Nov 20, 2025	17.94	17.94	17.64	17.64	17.11	-0.85%	6,769
Nov 19, 2025	17.77	17.85	17.70	17.79	17.26	-0.15%	6,650
Nov 18, 2025	17.59	17.82	17.59	17.82	17.28	0.12%	28,483
Nov 17, 2025	18.00	18.00	17.71	17.80	17.26	-0.85%	56,381
Nov 14, 2025	17.93	18.02	17.90	17.95	17.41	-0.62%	34,369
Nov 13, 2025	18.28	18.28	18.05	18.06	17.52	-1.88%	11,964
Nov 12, 2025	18.36	18.44	18.36	18.41	17.86	0.35%	15,156
Nov 11, 2025	18.27	18.38	18.22	18.35	17.79	0.58%	10,027
Nov 10, 2025	18.10	18.24	18.06	18.24	17.69	1.78%	30,918
Nov 7, 2025	17.82	17.94	17.71	17.92	17.38	-	9,514