RSBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	27,685
Sep 15, 2026	19.39	19.49	19.39	19.47	19.47	0.76%	151,364
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
Aug 28, 2026	19.05	19.09	19.03	19.07	19.07	0.47%	13,761
Aug 27, 2026	18.93	19.03	18.89	18.98	18.98	0.26%	8,479
Aug 26, 2026	18.92	18.96	18.91	18.93	18.93	0.45%	7,191
Aug 25, 2026	18.84	18.88	18.83	18.85	18.85	-0.13%	25,369
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