RSIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	20.60	20.62	20.48	20.62	20.62	0.40%	46,261
Nov 12, 2026	20.46	20.58	20.46	20.54	20.54	0.11%	42,229
Nov 11, 2026	20.35	20.56	20.35	20.52	20.52	1.38%	29,019
Nov 10, 2026	20.17	20.26	20.10	20.24	20.24	0.35%	76,626
Nov 9, 2026	19.90	20.20	19.90	20.17	20.17	2.50%	23,144
Nov 6, 2026	19.73	19.74	19.62	19.68	19.68	-0.03%	9,845
Nov 5, 2026	20.51	20.51	19.68	19.69	19.68	-4.34%	37,191
Nov 4, 2026	20.56	20.69	20.50	20.58	20.58	1.07%	13,007
Nov 3, 2026	20.49	20.50	20.30	20.36	20.36	-0.17%	33,095
Nov 2, 2026	20.48	20.63	20.40	20.40	20.40	-1.26%	61,147
Oct 30, 2026	20.78	20.79	20.46	20.66	20.66	-1.82%	30,621
Oct 29, 2026	21.01	21.04	20.93	21.04	21.04	-0.10%	38,191
Oct 28, 2026	20.97	21.11	20.97	21.06	21.06	0.62%	35,901
Oct 27, 2026	20.86	20.98	20.86	20.93	20.93	0.91%	15,768
Oct 26, 2026	20.71	20.82	20.71	20.74	20.74	0.15%	25,662
Oct 23, 2026	20.55	20.71	20.48	20.71	20.71	0.68%	21,040
Oct 22, 2026	20.82	20.94	20.50	20.57	20.57	-2.97%	13,528
Oct 21, 2026	21.17	21.20	21.07	21.20	21.20	0.47%	8,280
Oct 20, 2026	20.97	21.10	20.88	21.10	21.10	0.36%	38,439
Oct 19, 2026	21.06	21.13	20.93	21.03	21.03	0.17%	46,159
Oct 16, 2026	21.24	21.24	20.90	20.99	20.99	-0.43%	12,748
Oct 15, 2026	20.99	21.13	20.60	21.08	21.08	-0.97%	40,024
Oct 14, 2026	21.56	21.59	21.21	21.29	21.29	-1.54%	40,072
Oct 13, 2026	21.55	21.62	21.44	21.62	21.62	0.05%	79,094
Oct 12, 2026	21.68	21.69	21.58	21.61	21.61	-0.18%	26,814
Oct 9, 2026	21.61	21.65	21.57	21.65	21.65	1.36%	16,218
Oct 8, 2026	21.55	21.59	21.31	21.36	21.36	-0.88%	12,906
Oct 7, 2026	21.80	21.80	21.53	21.55	21.55	-1.01%	22,192
Oct 6, 2026	21.83	21.87	21.76	21.77	21.77	-0.14%	64,155
Oct 5, 2026	21.80	21.98	21.69	21.80	21.80	-	88,585
Oct 2, 2026	21.50	22.08	21.37	21.80	21.80	1.44%	46,867
Oct 1, 2026	21.62	21.67	21.28	21.49	21.49	-1.06%	63,838
Sep 30, 2026	21.83	22.32	21.69	21.72	21.72	-0.32%	38,124
Sep 29, 2026	21.83	21.84	21.76	21.79	21.79	-0.59%	16,529
Sep 28, 2026	22.06	22.06	21.90	21.92	21.92	-0.31%	49,039
Sep 25, 2026	21.96	22.04	21.92	21.99	21.99	0.08%	21,081
Sep 24, 2026	21.75	21.97	21.75	21.97	21.97	-0.09%	33,650
Sep 23, 2026	21.76	22.00	21.75	21.99	21.99	0.32%	63,494
Sep 22, 2026	21.79	21.94	21.79	21.92	21.92	0.37%	40,913
Sep 21, 2026	21.69	21.86	21.64	21.84	21.84	1.33%	35,882
Sep 18, 2026	21.52	21.57	21.40	21.55	21.55	-0.63%	40,814
Sep 17, 2026	21.64	21.75	21.61	21.69	21.69	0.70%	27,461
Sep 16, 2026	21.71	21.72	21.41	21.54	21.54	-0.42%	19,387
Sep 15, 2026	21.58	21.67	21.49	21.63	21.63	0.09%	24,020
Sep 14, 2026	21.62	21.70	21.52	21.61	21.61	-1.23%	33,495
Sep 11, 2026	21.80	21.88	21.77	21.88	21.88	1.34%	16,627
Sep 10, 2026	21.44	21.59	21.43	21.59	21.59	0.75%	23,261
Sep 9, 2026	21.55	21.55	21.43	21.43	21.43	-0.79%	20,812
Sep 8, 2026	21.67	21.72	21.58	21.60	21.60	-0.41%	22,057
Sep 4, 2026	21.50	21.69	21.50	21.69	21.69	0.60%	33,003