RSBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	18.72	18.78	18.71	18.77	18.77	-0.32%	50,385
Nov 6, 2026	18.75	18.83	18.75	18.83	18.83	0.53%	21,694
Nov 5, 2026	18.86	18.86	18.69	18.73	18.73	-0.60%	43,172
Nov 4, 2026	18.95	18.95	18.81	18.84	18.84	-0.99%	20,262
Nov 3, 2026	18.99	19.03	18.97	19.03	19.03	0.16%	33,834
Nov 2, 2026	19.15	19.15	19.00	19.00	19.00	-1.27%	39,661
Oct 30, 2026	19.29	19.30	19.21	19.25	19.25	-0.54%	16,435
Oct 29, 2026	19.35	19.35	19.25	19.35	19.35	-0.21%	12,276
Oct 28, 2026	19.36	19.41	19.33	19.39	19.39	0.31%	11,620
Oct 27, 2026	19.34	19.35	19.32	19.33	19.33	0.21%	28,356
Oct 26, 2026	19.32	19.37	19.28	19.29	19.29	0.05%	22,787
Oct 23, 2026	19.27	19.33	19.23	19.28	19.28	0.36%	126,444
Oct 22, 2026	19.24	19.32	19.15	19.21	19.21	-0.88%	35,279
Oct 21, 2026	19.29	19.40	19.25	19.38	19.38	0.16%	17,157
Oct 20, 2026	19.32	19.35	19.21	19.35	19.35	-0.26%	23,047
Oct 19, 2026	19.31	19.45	19.29	19.40	19.40	0.57%	100,953
Oct 16, 2026	19.45	19.45	19.24	19.29	19.29	-0.82%	19,285
Oct 15, 2026	19.35	19.45	19.20	19.45	19.45	-0.87%	60,989
Oct 14, 2026	19.79	19.80	19.57	19.62	19.62	-0.25%	40,568
Oct 13, 2026	19.61	19.67	19.61	19.67	19.67	-0.20%	20,821
Oct 12, 2026	19.61	19.71	19.61	19.71	19.71	0.72%	34,886
Oct 9, 2026	19.60	19.64	19.54	19.57	19.57	0.31%	15,937
Oct 8, 2026	19.57	19.64	19.45	19.51	19.51	0.10%	19,156
Oct 7, 2026	19.56	19.57	19.45	19.49	19.49	-0.20%	22,394
Oct 6, 2026	19.43	19.53	19.39	19.53	19.53	0.26%	20,574
Oct 5, 2026	19.51	19.54	19.46	19.48	19.48	-0.05%	43,143
Oct 2, 2026	19.26	19.49	19.26	19.49	19.49	0.05%	22,027
Oct 1, 2026	19.49	19.51	19.35	19.48	19.48	0.05%	39,364
Sep 30, 2026	19.50	19.53	19.44	19.47	19.47	0.21%	32,070
Sep 29, 2026	19.47	19.51	19.42	19.43	19.43	-0.87%	12,161
Sep 28, 2026	19.61	19.61	19.48	19.60	19.60	0.10%	35,073
Sep 25, 2026	19.59	19.62	19.52	19.58	19.58	-0.56%	94,506
Sep 24, 2026	19.66	19.70	19.59	19.69	19.69	0.15%	29,461
Sep 23, 2026	19.46	19.67	19.46	19.66	19.66	1.11%	29,579
Sep 22, 2026	19.46	19.53	19.43	19.45	19.45	-0.08%	48,555
Sep 21, 2026	19.38	19.48	19.38	19.46	19.46	-	21,195
Sep 18, 2026	19.48	19.48	19.39	19.46	19.46	0.10%	41,786
Sep 17, 2026	19.40	19.48	19.36	19.44	19.44	-0.08%	41,101
Sep 16, 2026	19.44	19.48	19.37	19.46	19.46	-0.06%	27,686
Sep 15, 2026	19.39	19.49	19.39	19.47	19.47	0.76%	151,365
Sep 14, 2026	19.38	19.46	19.31	19.32	19.32	-0.26%	55,699
Sep 11, 2026	19.38	19.40	19.35	19.37	19.37	-0.10%	52,463
Sep 10, 2026	19.21	19.39	19.19	19.39	19.39	1.09%	143,777
Sep 9, 2026	19.18	19.21	19.16	19.18	19.18	0.19%	36,132
Sep 8, 2026	19.17	19.17	19.12	19.15	19.15	0.05%	78,320
Sep 4, 2026	19.13	19.16	19.07	19.14	19.14	-0.18%	23,055
Sep 3, 2026	19.02	19.17	19.01	19.17	19.17	0.31%	70,680
Sep 2, 2026	19.12	19.14	19.09	19.11	19.11	-0.10%	23,051
Sep 1, 2026	19.06	19.13	19.06	19.13	19.13	0.16%	11,748
Aug 31, 2026	19.06	19.10	19.05	19.10	19.10	0.16%	18,395