RSHO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 7, 2025	39.03	39.09	38.51	38.61	38.61	-0.82%	2,136,672
Feb 6, 2025	38.91	39.05	38.61	38.93	38.93	0.44%	12,016
Feb 5, 2025	38.48	38.79	38.46	38.76	38.76	0.83%	18,812
Feb 4, 2025	38.27	38.52	38.27	38.44	38.44	0.97%	18,983
Feb 3, 2025	38.06	38.28	37.60	38.07	38.07	-1.40%	45,088
Jan 31, 2025	38.91	39.11	38.60	38.61	38.61	-0.87%	132,057
Jan 30, 2025	38.65	39.14	38.65	38.95	38.95	1.49%	30,546
Jan 29, 2025	38.23	38.61	38.18	38.38	38.38	0.31%	24,398
Jan 28, 2025	38.22	38.38	37.81	38.26	38.26	0.16%	21,916
Jan 27, 2025	39.16	39.16	38.06	38.20	38.20	-4.28%	66,767
Jan 24, 2025	40.10	40.10	39.78	39.91	39.91	-0.31%	20,574
Jan 23, 2025	39.78	40.15	39.61	40.03	40.03	0.44%	61,218
Jan 22, 2025	40.06	40.11	39.85	39.86	39.86	-0.01%	60,495
Jan 21, 2025	39.31	39.90	39.31	39.86	39.86	2.52%	35,207
Jan 17, 2025	38.86	39.03	38.72	38.88	38.88	0.76%	28,760
Jan 16, 2025	38.39	38.63	38.15	38.59	38.59	0.92%	28,705
Jan 15, 2025	38.55	38.68	38.14	38.24	38.24	1.11%	32,594
Jan 14, 2025	37.54	37.88	37.41	37.82	37.82	1.94%	41,568
Jan 13, 2025	36.44	37.10	36.44	37.10	37.10	0.85%	37,276
Jan 10, 2025	37.04	37.04	36.64	36.79	36.79	-1.51%	63,062
Jan 8, 2025	37.22	37.41	36.96	37.35	37.35	0.03%	39,973
Jan 7, 2025	37.93	37.93	37.22	37.34	37.34	-1.22%	171,882
Jan 6, 2025	37.89	38.23	37.74	37.80	37.80	0.27%	24,892
Jan 3, 2025	37.19	37.70	37.04	37.70	37.70	1.83%	17,086
Jan 2, 2025	37.56	37.57	36.86	37.02	37.02	-0.75%	33,521
Dec 31, 2024	37.46	37.48	37.17	37.30	37.30	0.16%	26,407
Dec 30, 2024	37.20	37.40	36.80	37.24	37.24	-0.85%	22,382
Dec 27, 2024	37.77	37.89	37.30	37.56	37.56	-1.16%	9,770
Dec 26, 2024	37.79	38.04	37.76	38.00	38.00	0.18%	17,282
Dec 24, 2024	37.66	37.93	37.66	37.93	37.93	0.69%	4,180
Dec 23, 2024	37.53	37.69	37.35	37.67	37.67	0.21%	99,946
Dec 20, 2024	37.17	38.02	37.15	37.59	37.59	0.65%	18,590
Dec 19, 2024	37.94	38.13	37.35	37.35	37.35	-0.90%	46,043
Dec 18, 2024	39.02	39.16	37.69	37.69	37.69	-3.36%	32,712
Dec 17, 2024	39.39	39.39	38.91	39.00	39.00	-1.17%	59,032
Dec 16, 2024	39.59	39.69	39.44	39.46	39.46	-0.13%	15,592
Dec 13, 2024	39.87	39.94	39.48	39.51	39.51	-0.95%	19,368
Dec 12, 2024	40.21	40.24	39.89	39.89	39.89	-0.72%	23,850
Dec 11, 2024	40.22	40.35	40.13	40.18	40.18	0.53%	21,581
Dec 10, 2024	40.37	40.42	39.96	39.97	39.87	-1.24%	23,873
Dec 9, 2024	40.99	40.99	40.34	40.47	40.37	-0.82%	34,803
Dec 6, 2024	41.19	41.19	40.59	40.81	40.71	-0.45%	17,861
Dec 5, 2024	41.49	41.51	40.99	40.99	40.89	-1.08%	19,258
Dec 4, 2024	41.27	41.47	41.22	41.44	41.34	0.41%	89,374
Dec 3, 2024	41.35	41.35	41.00	41.27	41.17	-0.14%	37,666
Dec 2, 2024	41.49	41.49	41.29	41.33	41.23	-0.26%	35,507
Nov 29, 2024	41.39	41.51	41.39	41.44	41.33	0.72%	4,028
Nov 27, 2024	41.65	41.78	41.11	41.14	41.04	-0.82%	19,041
Nov 26, 2024	41.57	41.57	41.32	41.48	41.38	-0.41%	15,272
Nov 25, 2024	41.44	41.82	41.43	41.65	41.55	1.51%	28,637
Nov 22, 2024	40.64	41.03	40.64	41.03	40.93	1.34%	20,357
Nov 21, 2024	40.10	40.60	39.94	40.49	40.39	1.57%	21,172
Nov 20, 2024	39.84	39.86	39.61	39.86	39.76	-0.11%	17,382
Nov 19, 2024	39.44	39.92	39.03	39.90	39.81	0.34%	27,693
Nov 18, 2024	39.78	39.96	39.64	39.77	39.67	-0.03%	19,283
Nov 15, 2024	40.01	40.01	39.70	39.78	39.68	-0.83%	262,556
Nov 14, 2024	40.62	40.63	40.04	40.11	40.01	-0.90%	26,815
Nov 13, 2024	40.50	40.79	40.48	40.48	40.38	0.14%	18,955
Nov 12, 2024	40.82	40.86	40.27	40.42	40.32	-1.11%	17,467
Nov 11, 2024	40.88	41.07	40.87	40.88	40.78	0.42%	28,346
Nov 8, 2024	40.55	40.75	40.54	40.71	40.61	-0.02%	37,827
Nov 7, 2024	41.02	41.02	40.63	40.72	40.62	-0.45%	33,745
Nov 6, 2024	39.95	40.96	39.95	40.90	40.80	6.33%	28,469
Nov 5, 2024	37.70	38.47	37.70	38.47	38.37	2.28%	6,850
Nov 4, 2024	37.66	37.87	37.57	37.61	37.52	-0.09%	6,443
Nov 1, 2024	37.71	37.87	37.64	37.64	37.55	0.49%	11,814
Oct 31, 2024	37.67	37.77	37.43	37.46	37.37	-1.25%	14,508
Oct 30, 2024	37.83	38.26	37.82	37.93	37.84	-0.69%	18,310
Oct 29, 2024	38.21	38.30	38.04	38.20	38.10	-0.61%	13,555
Oct 28, 2024	38.67	38.99	38.29	38.43	38.34	1.21%	12,559
Oct 25, 2024	38.25	38.25	37.90	37.97	37.88	-0.11%	8,694
Oct 24, 2024	38.04	38.11	37.59	38.01	37.92	0.10%	18,753
Oct 23, 2024	38.01	38.24	37.77	37.97	37.88	-0.52%	8,238
Oct 22, 2024	38.25	38.36	38.13	38.17	38.08	-0.60%	12,371
Oct 21, 2024	38.70	38.73	38.39	38.40	38.31	-0.95%	7,091
Oct 18, 2024	38.97	38.97	38.74	38.77	38.68	-0.29%	13,964
Oct 17, 2024	38.90	38.99	38.80	38.88	38.79	0.49%	6,899
Oct 16, 2024	38.29	38.77	38.29	38.69	38.60	1.34%	16,852
Oct 15, 2024	38.56	38.62	38.17	38.18	38.09	-0.81%	20,112
Oct 14, 2024	38.25	38.56	38.25	38.49	38.40	0.44%	5,072
Oct 11, 2024	37.62	38.32	37.62	38.32	38.23	2.05%	13,889
Oct 10, 2024	37.45	37.55	37.35	37.55	37.46	-0.53%	7,412
Oct 9, 2024	37.42	37.82	37.39	37.75	37.66	0.80%	12,312
Oct 8, 2024	37.53	37.53	37.30	37.45	37.36	0.11%	21,372
Oct 7, 2024	37.27	37.51	37.27	37.41	37.32	-0.19%	8,157
Oct 4, 2024	37.48	37.48	37.16	37.48	37.39	1.02%	6,807
Oct 3, 2024	37.24	37.24	36.31	37.10	37.01	-0.84%	14,182
Oct 2, 2024	37.26	37.47	37.26	37.42	37.32	0.07%	72,169
Oct 1, 2024	37.66	37.66	37.18	37.39	37.30	-0.77%	8,826
Sep 30, 2024	37.53	37.68	37.24	37.68	37.59	-0.06%	16,780
Sep 27, 2024	37.80	38.04	37.67	37.70	37.61	-0.02%	79,413
Sep 26, 2024	37.66	37.87	37.60	37.71	37.62	1.40%	116,266
Sep 25, 2024	37.61	37.61	37.13	37.19	37.10	-0.93%	89,891
Sep 24, 2024	37.55	37.63	37.37	37.54	37.45	0.19%	21,825
Sep 23, 2024	37.42	37.48	37.31	37.47	37.38	0.43%	21,708
Sep 20, 2024	37.48	37.52	37.21	37.31	37.22	-1.00%	12,152
Sep 19, 2024	37.45	37.71	37.13	37.69	37.59	2.69%	20,884
Sep 18, 2024	36.74	37.30	36.57	36.70	36.61	0.03%	16,176
Sep 17, 2024	36.41	36.77	36.41	36.69	36.60	1.02%	27,731
Sep 16, 2024	35.96	36.34	35.96	36.32	36.23	1.14%	9,556