RSBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	18.93	19.03	18.93	18.98	18.98	0.26%	661
Aug 26, 2026	18.92	18.96	18.91	18.93	18.93	0.45%	7,190
Aug 25, 2026	18.84	18.88	18.83	18.85	18.85	-0.13%	25,368
Aug 24, 2026	18.98	18.98	18.79	18.87	18.87	-0.42%	59,022
Aug 21, 2026	18.91	18.98	18.88	18.95	18.95	0.69%	74,271
Aug 20, 2026	18.81	18.89	18.80	18.82	18.82	-0.32%	120,716
Aug 19, 2026	18.89	18.90	18.84	18.88	18.88	0.19%	57,963
Aug 18, 2026	18.90	18.90	18.80	18.85	18.85	-0.45%	28,128
Aug 17, 2026	18.82	18.93	18.82	18.93	18.93	0.21%	15,480
Aug 14, 2026	18.84	18.89	18.84	18.89	18.89	-0.05%	25,095
Aug 13, 2026	18.87	18.95	18.84	18.90	18.90	0.11%	91,251
Aug 12, 2026	18.84	18.91	18.84	18.88	18.88	0.35%	45,134
Aug 11, 2026	18.81	18.86	18.81	18.82	18.82	-0.29%	21,432
Aug 10, 2026	18.75	18.89	18.75	18.87	18.87	0.91%	53,842
Aug 7, 2026	18.73	18.80	18.68	18.70	18.70	-0.21%	93,527
Aug 6, 2026	18.72	18.84	18.71	18.74	18.74	0.48%	361,435
Aug 5, 2026	18.72	18.72	18.65	18.65	18.65	-0.11%	66,110
Aug 4, 2026	18.59	18.73	18.59	18.67	18.67	0.27%	39,211
Aug 3, 2026	18.47	18.68	18.47	18.62	18.62	-0.48%	227,322
Jul 31, 2026	18.80	18.84	18.66	18.71	18.71	-	19,022
Jul 30, 2026	19.01	19.09	18.66	18.71	18.71	-1.42%	65,236
Jul 29, 2026	19.20	19.20	18.98	18.98	18.98	-1.20%	19,027
Jul 28, 2026	19.09	19.25	19.07	19.21	19.21	0.37%	40,234
Jul 27, 2026	19.25	19.25	19.12	19.14	19.14	-1.24%	38,143
Jul 24, 2026	19.26	19.38	19.23	19.38	19.38	-0.05%	14,225
Jul 23, 2026	19.30	19.39	19.23	19.39	19.39	-	14,738
Jul 22, 2026	19.26	19.39	19.26	19.39	19.39	0.73%	16,898
Jul 21, 2026	19.14	19.27	19.12	19.25	19.25	0.47%	12,808
Jul 20, 2026	19.12	19.16	19.05	19.16	19.16	0.79%	61,336
Jul 17, 2026	18.99	19.13	18.98	19.01	19.01	-0.01%	32,073
Jul 16, 2026	18.99	19.07	18.99	19.01	19.01	-0.26%	59,010
Jul 15, 2026	19.12	19.12	18.96	19.06	19.06	-0.42%	46,628
Jul 14, 2026	19.02	19.21	18.99	19.14	19.14	0.42%	29,383
Jul 13, 2026	18.99	19.07	18.99	19.06	19.06	0.53%	38,549
Jul 10, 2026	19.50	19.50	18.96	18.96	18.96	-0.21%	20,963
Jul 9, 2026	18.84	19.51	18.73	19.00	19.00	0.07%	28,181
Jul 8, 2026	18.89	19.09	18.72	18.99	18.99	-0.60%	35,071
Jul 7, 2026	19.01	19.44	18.82	19.10	19.10	-0.26%	68,092
Jul 6, 2026	19.17	19.90	19.13	19.15	19.15	1.48%	61,184
Jul 2, 2026	18.76	19.11	18.68	18.87	18.87	-0.84%	145,203
Jul 1, 2026	18.95	19.03	18.94	19.03	19.03	-0.05%	61,391
Jun 30, 2026	18.98	19.64	18.98	19.04	19.04	0.51%	213,610
Jun 29, 2026	18.95	18.96	18.84	18.94	18.94	0.17%	56,598
Jun 26, 2026	18.72	18.91	18.71	18.91	18.91	-0.58%	13,234
Jun 25, 2026	18.97	19.03	18.91	19.02	19.02	0.58%	7,830
Jun 24, 2026	18.89	19.32	18.81	18.91	18.91	-0.26%	19,150
Jun 23, 2026	18.92	19.05	18.90	18.96	18.96	-0.89%	16,839
Jun 22, 2026	19.14	19.24	19.09	19.13	19.13	-0.26%	35,863
Jun 18, 2026	18.98	19.18	18.98	19.18	19.18	0.52%	99,888
Jun 17, 2026	18.96	19.10	18.96	19.08	19.08	0.39%	25,101