RSIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	20.36	20.56	20.33	20.56	20.56	1.60%	3,953
Jun 29, 2026	20.12	20.25	19.95	20.24	20.24	0.92%	557,154
Jun 26, 2026	19.99	20.15	19.88	20.05	20.05	-1.17%	18,805
Jun 25, 2026	20.54	20.54	20.15	20.29	20.29	1.29%	17,985
Jun 24, 2026	20.12	20.15	19.94	20.03	20.03	-0.93%	25,660
Jun 23, 2026	20.20	20.34	20.18	20.22	20.22	-3.58%	30,067
Jun 22, 2026	21.05	21.10	20.96	20.97	20.97	0.16%	14,216
Jun 18, 2026	20.73	20.94	20.73	20.94	20.94	1.45%	24,240
Jun 17, 2026	20.75	20.92	20.64	20.64	20.64	0.25%	25,396
Jun 16, 2026	20.89	20.91	20.58	20.59	20.59	-1.22%	27,193
Jun 15, 2026	20.40	20.98	20.40	20.84	20.84	1.52%	139,361
Jun 12, 2026	20.41	21.58	20.32	20.53	20.53	0.65%	142,671
Jun 11, 2026	19.97	20.40	19.89	20.40	20.40	3.79%	18,522
Jun 10, 2026	19.85	20.07	19.65	19.65	19.65	-1.93%	15,922
Jun 9, 2026	20.51	20.58	19.49	20.04	20.04	-1.20%	55,354
Jun 8, 2026	20.40	20.52	20.21	20.28	20.28	1.60%	54,465
Jun 5, 2026	21.01	21.01	19.92	19.96	19.96	-6.69%	48,247
Jun 4, 2026	21.39	21.41	21.10	21.39	21.39	-0.05%	22,948
Jun 3, 2026	21.99	21.99	21.35	21.40	21.40	-0.60%	24,341
Jun 2, 2026	21.28	21.55	21.28	21.53	21.53	1.48%	21,323
Jun 1, 2026	21.03	21.34	21.03	21.22	21.22	0.91%	35,108
May 29, 2026	21.11	21.13	20.95	21.03	21.03	0.08%	98,748
May 28, 2026	20.66	21.02	20.66	21.01	21.01	0.29%	62,651
May 27, 2026	21.00	21.00	20.83	20.95	20.95	-0.66%	367,316
May 26, 2026	20.97	21.23	20.97	21.09	21.09	1.10%	39,915
May 22, 2026	20.90	20.97	20.83	20.86	20.86	0.08%	311,339
May 21, 2026	20.65	20.90	20.64	20.84	20.84	0.88%	41,600
May 20, 2026	20.43	20.71	20.38	20.66	20.66	0.83%	28,275
May 19, 2026	20.42	20.64	20.32	20.49	20.49	-0.57%	114,430
May 18, 2026	20.49	20.63	20.47	20.61	20.61	0.83%	24,510
May 15, 2026	21.04	21.04	20.37	20.44	20.44	-2.50%	35,437
May 14, 2026	20.90	20.98	20.80	20.96	20.96	0.19%	32,715
May 13, 2026	20.74	21.43	20.72	20.92	20.92	0.48%	30,310
May 12, 2026	20.75	20.83	20.46	20.82	20.82	0.03%	51,520
May 11, 2026	20.76	20.85	20.76	20.81	20.81	0.79%	53,386
May 8, 2026	20.31	20.68	20.31	20.65	20.65	1.67%	48,055
May 7, 2026	20.54	20.54	20.31	20.31	20.31	-1.98%	82,757