RSBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	19.38	19.38	18.87	18.92	18.92	-4.25%	1,989
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
Apr 15, 2026	19.17	19.21	19.15	19.15	19.15	-0.42%	46,588
Apr 14, 2026	19.16	19.23	19.12	19.23	19.23	0.37%	44,630
Apr 13, 2026	19.11	19.18	19.11	19.16	19.16	0.47%	20,913
Apr 10, 2026	19.05	19.11	19.02	19.07	19.07	-0.16%	17,377
Apr 9, 2026	19.09	19.22	19.02	19.10	19.10	0.05%	10,164
Apr 8, 2026	19.29	19.29	18.99	19.09	19.09	-0.05%	43,636
Apr 7, 2026	18.97	19.10	18.97	19.10	19.10	0.58%	22,545
Apr 6, 2026	19.05	19.79	18.99	18.99	18.99	-0.31%	254,564
Apr 2, 2026	18.78	19.09	18.78	19.05	19.05	1.28%	18,682
Apr 1, 2026	18.82	18.94	18.81	18.81	18.81	-0.21%	21,035
Mar 31, 2026	18.86	18.92	18.79	18.85	18.85	0.37%	23,198
Mar 30, 2026	18.77	18.86	18.75	18.78	18.78	0.53%	23,010
Mar 27, 2026	18.68	18.75	18.61	18.68	18.68	-	13,530
Mar 26, 2026	18.66	18.77	18.66	18.68	18.68	-0.16%	73,001