RSHO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2024	41.35	41.35	41.00	41.27	41.27	-0.14%	37,666
Dec 2, 2024	41.49	41.49	41.29	41.33	41.33	-0.26%	35,507
Nov 29, 2024	41.39	41.51	41.39	41.44	41.44	0.72%	4,028
Nov 27, 2024	41.65	41.78	41.11	41.14	41.14	-0.82%	19,041
Nov 26, 2024	41.57	41.57	41.32	41.48	41.48	-0.41%	15,272
Nov 25, 2024	41.44	41.82	41.43	41.65	41.65	1.51%	28,637
Nov 22, 2024	40.64	41.03	40.64	41.03	41.03	1.34%	20,357
Nov 21, 2024	40.10	40.60	39.94	40.49	40.49	1.57%	21,172
Nov 20, 2024	39.84	39.86	39.61	39.86	39.86	-0.11%	17,382
Nov 19, 2024	39.44	39.92	39.03	39.90	39.90	0.34%	27,693
Nov 18, 2024	39.78	39.96	39.64	39.77	39.77	-0.03%	19,283
Nov 15, 2024	40.01	40.01	39.70	39.78	39.78	-0.83%	262,556
Nov 14, 2024	40.62	40.63	40.04	40.11	40.11	-0.90%	26,815
Nov 13, 2024	40.50	40.79	40.48	40.48	40.48	0.14%	18,955
Nov 12, 2024	40.82	40.86	40.27	40.42	40.42	-1.11%	17,467
Nov 11, 2024	40.88	41.07	40.87	40.88	40.88	0.42%	28,346
Nov 8, 2024	40.55	40.75	40.54	40.71	40.71	-0.02%	37,827
Nov 7, 2024	41.02	41.02	40.63	40.72	40.72	-0.45%	33,745
Nov 6, 2024	39.95	40.96	39.95	40.90	40.90	6.33%	28,469
Nov 5, 2024	37.70	38.47	37.70	38.47	38.47	2.28%	6,850
Nov 4, 2024	37.66	37.87	37.57	37.61	37.61	-0.09%	6,443
Nov 1, 2024	37.71	37.87	37.64	37.64	37.64	0.49%	11,814
Oct 31, 2024	37.67	37.77	37.43	37.46	37.46	-1.25%	14,508
Oct 30, 2024	37.83	38.26	37.82	37.93	37.93	-0.69%	18,310
Oct 29, 2024	38.21	38.30	38.04	38.20	38.20	-0.61%	13,555
Oct 28, 2024	38.67	38.99	38.29	38.43	38.43	1.21%	12,559
Oct 25, 2024	38.25	38.25	37.90	37.97	37.97	-0.11%	8,694
Oct 24, 2024	38.04	38.11	37.59	38.01	38.01	0.10%	18,753
Oct 23, 2024	38.01	38.24	37.77	37.97	37.97	-0.52%	8,238
Oct 22, 2024	38.25	38.36	38.13	38.17	38.17	-0.60%	12,371
Oct 21, 2024	38.70	38.73	38.39	38.40	38.40	-0.95%	7,091
Oct 18, 2024	38.97	38.97	38.74	38.77	38.77	-0.29%	13,964
Oct 17, 2024	38.90	38.99	38.80	38.88	38.88	0.49%	6,899
Oct 16, 2024	38.29	38.77	38.29	38.69	38.69	1.34%	16,852
Oct 15, 2024	38.56	38.62	38.17	38.18	38.18	-0.81%	20,112
Oct 14, 2024	38.25	38.56	38.25	38.49	38.49	0.44%	5,072
Oct 11, 2024	37.62	38.32	37.62	38.32	38.32	2.05%	13,889
Oct 10, 2024	37.45	37.55	37.35	37.55	37.55	-0.53%	7,412
Oct 9, 2024	37.42	37.82	37.39	37.75	37.75	0.80%	12,312
Oct 8, 2024	37.53	37.53	37.30	37.45	37.45	0.11%	21,372
Oct 7, 2024	37.27	37.51	37.27	37.41	37.41	-0.19%	8,157
Oct 4, 2024	37.48	37.48	37.16	37.48	37.48	1.02%	6,807
Oct 3, 2024	37.24	37.24	36.31	37.10	37.10	-0.84%	14,182
Oct 2, 2024	37.26	37.47	37.26	37.42	37.42	0.07%	72,169
Oct 1, 2024	37.66	37.66	37.18	37.39	37.39	-0.77%	8,826
Sep 30, 2024	37.53	37.68	37.24	37.68	37.68	-0.06%	16,780
Sep 27, 2024	37.80	38.04	37.67	37.70	37.70	-0.02%	79,413
Sep 26, 2024	37.66	37.87	37.60	37.71	37.71	1.40%	116,266
Sep 25, 2024	37.61	37.61	37.13	37.19	37.19	-0.93%	89,891
Sep 24, 2024	37.55	37.63	37.37	37.54	37.54	0.19%	21,825
Sep 23, 2024	37.42	37.48	37.31	37.47	37.47	0.43%	21,708
Sep 20, 2024	37.48	37.52	37.21	37.31	37.31	-1.00%	12,152
Sep 19, 2024	37.45	37.71	37.13	37.69	37.69	2.69%	20,884
Sep 18, 2024	36.74	37.30	36.57	36.70	36.70	0.03%	16,176
Sep 17, 2024	36.41	36.77	36.41	36.69	36.69	1.02%	27,731
Sep 16, 2024	35.96	36.34	35.96	36.32	36.32	1.14%	9,556
Sep 13, 2024	35.74	36.13	35.74	35.91	35.91	1.04%	8,857
Sep 12, 2024	35.24	35.63	35.10	35.54	35.54	0.99%	18,705
Sep 11, 2024	34.81	35.19	34.17	35.19	35.19	0.86%	22,655
Sep 10, 2024	34.86	34.92	34.57	34.89	34.89	0.58%	33,240
Sep 9, 2024	34.57	34.92	34.57	34.69	34.69	0.85%	9,229
Sep 6, 2024	34.98	35.19	34.36	34.40	34.40	-1.27%	11,722
Sep 5, 2024	35.17	35.17	34.56	34.84	34.84	-0.99%	29,845
Sep 4, 2024	35.46	35.47	35.07	35.19	35.19	-0.79%	8,769
Sep 3, 2024	36.74	36.74	35.40	35.47	35.47	-4.19%	16,342
Aug 30, 2024	36.69	37.02	36.46	37.02	37.02	1.18%	15,425
Aug 29, 2024	36.54	36.93	36.54	36.59	36.59	0.74%	9,083
Aug 28, 2024	36.47	36.52	36.16	36.32	36.32	-0.27%	6,830
Aug 27, 2024	36.63	36.63	36.36	36.42	36.42	-0.84%	24,853
Aug 26, 2024	36.92	37.07	36.69	36.73	36.73	-0.21%	12,317
Aug 23, 2024	36.36	36.90	36.36	36.81	36.81	1.98%	10,849
Aug 22, 2024	36.30	36.31	36.09	36.09	36.09	-0.32%	12,757
Aug 21, 2024	35.94	36.21	35.94	36.21	36.21	1.09%	3,670
Aug 20, 2024	36.08	36.08	35.73	35.82	35.82	-0.41%	20,937
Aug 19, 2024	35.87	36.02	35.76	35.97	35.97	0.35%	7,356
Aug 16, 2024	35.96	35.96	35.72	35.84	35.84	-0.37%	5,242
Aug 15, 2024	35.97	36.17	35.84	35.97	35.97	1.32%	16,996
Aug 14, 2024	35.43	35.52	35.23	35.51	35.51	0.27%	8,324
Aug 13, 2024	35.06	35.41	34.86	35.41	35.41	1.59%	32,849
Aug 12, 2024	35.21	35.21	34.78	34.86	34.86	-0.88%	20,954
Aug 9, 2024	35.20	35.32	34.95	35.16	35.16	-0.02%	14,403
Aug 8, 2024	34.64	35.28	34.57	35.17	35.17	3.27%	21,993
Aug 7, 2024	34.93	35.08	34.06	34.06	34.06	-1.41%	22,462
Aug 6, 2024	34.26	34.94	34.20	34.54	34.54	1.32%	15,075
Aug 5, 2024	33.22	34.34	33.22	34.09	34.09	-2.51%	9,012
Aug 2, 2024	35.35	35.35	34.71	34.97	34.97	-3.23%	18,702
Aug 1, 2024	37.34	38.29	35.82	36.14	36.14	-3.40%	27,164
Jul 31, 2024	37.07	39.28	36.79	37.41	37.41	2.00%	40,474
Jul 30, 2024	36.84	37.05	36.45	36.68	36.68	0.03%	29,232
Jul 29, 2024	36.89	36.90	36.53	36.67	36.67	-0.37%	19,363
Jul 26, 2024	36.51	37.04	36.51	36.81	36.81	1.93%	26,121
Jul 25, 2024	35.77	36.63	35.77	36.11	36.11	1.46%	11,828
Jul 24, 2024	36.52	36.59	35.59	35.59	35.59	-2.91%	27,134
Jul 23, 2024	36.33	36.78	36.29	36.66	36.66	1.13%	21,144
Jul 22, 2024	35.76	36.28	35.60	36.25	36.25	2.15%	18,851
Jul 19, 2024	35.83	35.83	35.47	35.49	35.49	-1.00%	8,106
Jul 18, 2024	36.16	36.72	35.71	35.85	35.85	-1.33%	37,757
Jul 17, 2024	36.90	36.99	36.33	36.33	36.33	-2.23%	22,752
Jul 16, 2024	36.11	37.16	36.11	37.16	37.16	3.29%	47,161
Jul 15, 2024	35.68	36.21	35.68	35.98	35.98	1.02%	16,146