RSJN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	37.95	38.13	37.95	38.05	38.05	-0.35%	4,501
Sep 3, 2026	38.04	38.21	38.04	38.19	38.19	0.46%	10,217
Sep 2, 2026	37.98	38.03	37.97	38.01	38.01	0.39%	2,538
Sep 1, 2026	37.97	37.97	37.83	37.87	37.86	-0.56%	6,858
Aug 31, 2026	38.08	38.11	38.08	38.08	38.08	-0.23%	4,748
Aug 28, 2026	38.25	38.25	38.12	38.17	38.17	-0.26%	6,754
Aug 27, 2026	38.27	38.30	38.27	38.27	38.27	-0.14%	8,370
Aug 26, 2026	38.28	38.35	38.27	38.32	38.32	0.16%	18,363
Aug 25, 2026	38.23	38.26	38.22	38.26	38.26	-0.02%	3,766
Aug 24, 2026	38.26	38.27	38.22	38.26	38.26	-0.10%	4,116
Aug 21, 2026	38.21	38.30	38.20	38.30	38.30	0.43%	30,525
Aug 20, 2026	38.18	38.18	38.14	38.14	38.14	-0.24%	12,154
Aug 19, 2026	38.33	38.33	38.22	38.23	38.23	0.58%	2,596
Aug 18, 2026	38.07	38.07	38.01	38.01	38.01	-0.19%	1,037
Aug 17, 2026	38.15	38.18	38.05	38.08	38.08	-0.36%	11,788
Aug 14, 2026	38.32	38.32	38.17	38.22	38.22	-0.04%	14,752
Aug 13, 2026	38.17	38.23	38.16	38.23	38.23	0.39%	10,671
Aug 12, 2026	38.02	38.08	38.00	38.08	38.08	0.16%	41,922
Aug 11, 2026	38.11	38.11	38.00	38.02	38.02	0.16%	16,548
Aug 10, 2026	37.91	38.05	37.91	37.96	37.96	-0.05%	1,218
Aug 7, 2026	37.91	38.01	37.91	37.98	37.98	0.37%	2,760
Aug 6, 2026	37.89	37.89	37.82	37.84	37.84	-0.15%	117,635
Aug 5, 2026	37.89	37.91	37.87	37.90	37.89	0.01%	13,522
Aug 4, 2026	37.75	37.89	37.63	37.89	37.89	0.68%	1,121
Aug 3, 2026	37.64	37.67	37.58	37.64	37.64	0.43%	44,078
Jul 31, 2026	37.44	37.55	37.36	37.48	37.48	-0.15%	18,815
Jul 30, 2026	37.39	37.53	37.39	37.53	37.53	-0.11%	1,889
Jul 29, 2026	37.62	37.73	37.56	37.57	37.57	-0.38%	29,371
Jul 28, 2026	37.70	37.72	37.68	37.72	37.71	0.76%	710
Jul 27, 2026	37.37	37.43	37.37	37.43	37.43	0.35%	567
Jul 24, 2026	37.34	37.38	37.30	37.30	37.30	0.55%	11,789
Jul 23, 2026	37.16	37.16	37.10	37.10	37.10	-0.35%	18,097
Jul 22, 2026	37.36	37.39	37.23	37.23	37.23	-0.10%	13,244
Jul 21, 2026	37.23	37.29	37.23	37.26	37.26	0.09%	4,170
Jul 20, 2026	37.26	37.29	37.23	37.23	37.23	-0.20%	3,204
Jul 17, 2026	37.48	37.55	37.31	37.31	37.31	-0.45%	17,577
Jul 16, 2026	37.25	37.48	37.25	37.48	37.48	0.50%	34,994
Jul 15, 2026	37.34	37.34	37.25	37.29	37.29	-0.11%	11,013
Jul 14, 2026	37.36	37.40	37.33	37.33	37.33	-0.15%	1,504,637
Jul 13, 2026	37.44	37.47	37.39	37.39	37.39	-0.07%	17,781
Jul 10, 2026	37.36	37.41	37.36	37.41	37.41	0.20%	106
Jul 9, 2026	37.30	37.40	37.30	37.34	37.34	0.43%	13,093
Jul 8, 2026	37.28	37.28	37.14	37.18	37.18	-0.85%	34,599
Jul 7, 2026	37.65	37.65	37.50	37.50	37.50	0.03%	2,394
Jul 6, 2026	37.50	37.51	37.49	37.49	37.48	0.12%	38,552
Jul 2, 2026	37.52	37.52	37.38	37.44	37.44	0.26%	62,031
Jul 1, 2026	37.38	37.47	37.34	37.34	37.34	0.24%	38,167
Jun 30, 2026	37.28	37.28	37.24	37.25	37.25	0.01%	9,929
Jun 29, 2026	37.24	37.30	37.20	37.25	37.25	0.11%	4,214
Jun 26, 2026	37.21	37.21	37.21	37.21	37.21	0.29%	108