RSBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	19.24	19.30	19.18	19.27	19.27	0.44%	35,499
Apr 23, 2026	19.24	19.35	19.18	19.18	19.18	-0.35%	12,554
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	0.54%	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
Mar 25, 2026	18.74	18.77	18.67	18.71	18.71	0.21%	6,563
Mar 24, 2026	18.53	18.68	18.53	18.67	18.67	0.59%	24,220
Mar 23, 2026	18.68	18.70	18.56	18.56	18.56	-0.27%	31,868
Mar 20, 2026	18.91	18.91	18.58	18.61	18.61	-1.31%	87,382
Mar 19, 2026	18.73	18.91	18.73	18.86	18.86	-0.96%	17,865
Mar 18, 2026	19.16	19.18	19.04	19.04	19.04	-0.88%	40,512
Mar 17, 2026	19.22	19.25	19.11	19.21	19.21	0.89%	39,143
Mar 16, 2026	19.12	19.73	19.04	19.04	19.04	0.47%	25,770
Mar 13, 2026	19.09	19.14	18.89	18.95	18.95	-0.73%	16,786
Mar 12, 2026	19.05	19.19	19.05	19.09	19.09	-0.21%	163,149
Mar 11, 2026	19.10	19.25	19.07	19.13	19.13	-0.78%	43,093
Mar 10, 2026	19.34	19.39	19.19	19.28	19.28	0.63%	40,577
Mar 9, 2026	19.13	19.23	19.05	19.16	19.16	-0.05%	14,262
Mar 6, 2026	19.04	19.20	18.98	19.17	19.17	0.58%	23,917
Mar 5, 2026	19.20	19.24	19.00	19.06	19.06	-1.40%	521,306
Mar 4, 2026	19.24	19.38	19.21	19.33	19.33	1.20%	17,070
Mar 3, 2026	19.09	19.23	18.89	19.10	19.10	-2.15%	58,854
Mar 2, 2026	19.60	19.64	19.43	19.52	19.52	-1.16%	30,975
Feb 27, 2026	19.74	19.76	19.64	19.75	19.75	0.30%	65,097
Feb 26, 2026	19.60	19.69	19.50	19.69	19.69	0.66%	23,599
Feb 25, 2026	19.56	20.67	19.52	19.56	19.56	0.93%	22,859
Feb 24, 2026	19.37	19.45	19.29	19.38	19.38	-0.05%	64,610
Feb 23, 2026	19.20	19.44	19.20	19.39	19.39	-0.05%	12,874
Feb 20, 2026	19.24	19.40	19.20	19.40	19.40	0.73%	23,077
Feb 19, 2026	19.12	19.26	19.12	19.26	19.26	0.05%	8,016
Feb 18, 2026	19.20	20.32	19.18	19.25	19.25	0.31%	243,528
Feb 17, 2026	19.23	19.23	18.91	19.19	19.19	0.15%	33,102
Feb 13, 2026	19.01	19.21	19.01	19.16	19.16	0.53%	12,916
Feb 12, 2026	19.23	19.23	18.99	19.06	19.06	-0.83%	56,951