RSBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	19.01	19.11	18.99	19.01	19.01	-0.23%	19,789
Jun 15, 2026	18.98	19.14	18.98	19.05	19.05	-0.10%	39,815
Jun 12, 2026	18.94	19.07	18.91	19.07	19.07	0.37%	45,753
Jun 11, 2026	18.89	19.00	18.85	19.00	19.00	1.23%	25,519
Jun 10, 2026	18.77	18.95	18.75	18.77	18.77	-0.53%	16,841
Jun 9, 2026	19.09	19.17	18.62	18.87	18.87	-1.46%	24,315
Jun 8, 2026	19.19	19.28	19.07	19.15	19.15	1.22%	29,167
Jun 5, 2026	19.35	19.35	18.88	18.92	18.92	-4.25%	19,465
Jun 4, 2026	19.61	19.77	19.53	19.76	19.76	-0.20%	66,826
Jun 3, 2026	19.80	19.86	19.72	19.80	19.80	-0.15%	19,941
Jun 2, 2026	19.73	19.86	19.73	19.83	19.83	0.56%	23,219
Jun 1, 2026	19.51	19.75	19.51	19.72	19.72	1.54%	24,156
May 29, 2026	19.73	19.73	19.34	19.42	19.42	0.10%	58,269
May 28, 2026	19.28	19.45	19.26	19.40	19.40	0.41%	45,939
May 27, 2026	19.35	19.66	19.26	19.32	19.32	-1.18%	91,473
May 26, 2026	19.50	19.63	19.50	19.55	19.55	0.67%	31,831
May 22, 2026	19.48	19.52	19.42	19.42	19.42	0.18%	25,828
May 21, 2026	19.40	19.45	19.27	19.39	19.39	-0.03%	46,886
May 20, 2026	19.43	19.45	19.27	19.39	19.39	0.44%	32,954
May 19, 2026	19.28	19.42	19.24	19.31	19.31	-0.61%	27,489
May 18, 2026	19.48	19.49	19.40	19.42	19.42	0.07%	31,747
May 15, 2026	19.50	19.50	19.32	19.41	19.41	-1.27%	9,000
May 14, 2026	19.66	19.73	19.59	19.66	19.66	0.15%	38,605
May 13, 2026	19.63	19.74	19.61	19.63	19.63	0.10%	18,892
May 12, 2026	19.56	19.65	19.46	19.61	19.61	0.15%	27,147
May 11, 2026	19.57	19.60	19.34	19.58	19.58	0.88%	45,694
May 8, 2026	19.38	19.50	19.35	19.41	19.41	0.88%	108,103
May 7, 2026	19.33	19.42	19.22	19.24	19.24	-0.62%	77,613
May 6, 2026	19.33	19.38	19.26	19.36	19.36	0.68%	21,964
May 5, 2026	19.18	19.28	19.17	19.23	19.23	0.58%	168,702
May 4, 2026	19.12	19.23	19.10	19.12	19.12	-	48,604
May 1, 2026	19.11	19.26	19.11	19.12	19.12	-0.21%	96,654
Apr 30, 2026	19.14	19.23	19.10	19.16	19.16	-0.37%	21,249
Apr 29, 2026	19.27	19.27	19.14	19.23	19.23	-0.15%	26,508
Apr 28, 2026	19.22	19.26	19.18	19.26	19.26	-0.26%	24,455
Apr 27, 2026	19.30	19.33	19.24	19.31	19.31	0.23%	26,893
Apr 24, 2026	19.24	19.30	19.18	19.27	19.27	0.44%	35,499
Apr 23, 2026	19.24	19.35	19.13	19.18	19.18	-0.35%	104,156
Apr 22, 2026	19.28	19.29	19.18	19.25	19.25	0.30%	11,724
Apr 21, 2026	19.21	19.25	19.08	19.19	19.19	-0.42%	11,827
Apr 20, 2026	19.22	19.28	19.15	19.27	19.27	0.36%	9,636
Apr 17, 2026	19.21	19.30	19.12	19.20	19.20	-0.21%	17,348
Apr 16, 2026	19.20	19.28	19.18	19.24	19.24	0.47%	103,493