RSMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	27.73	27.73	27.54	27.54	27.54	-1.94%	3,592
May 14, 2026	28.13	28.13	28.07	28.09	28.09	0.71%	1,700
May 13, 2026	27.90	27.90	27.83	27.89	27.89	-0.60%	1,149
May 12, 2026	27.85	28.06	27.85	28.06	28.06	-0.91%	41,211
May 11, 2026	28.46	28.59	28.28	28.31	28.31	-0.90%	4,903
May 8, 2026	28.43	28.59	28.43	28.57	28.57	0.63%	1,373
May 7, 2026	28.80	28.82	28.39	28.39	28.39	-0.09%	38,279
May 6, 2026	28.27	28.42	28.27	28.42	28.42	0.77%	1,748
May 5, 2026	27.64	28.20	27.64	28.20	28.20	3.26%	14,929
May 4, 2026	27.54	27.57	27.20	27.31	27.31	-0.65%	2,377
May 1, 2026	27.50	27.53	27.44	27.49	27.49	0.11%	4,307
Apr 30, 2026	27.01	27.46	27.01	27.46	27.46	1.94%	43,281
Apr 29, 2026	26.98	26.98	26.86	26.94	26.94	-0.67%	10,802
Apr 28, 2026	27.25	27.29	27.07	27.12	27.12	-1.58%	4,270
Apr 27, 2026	27.51	27.64	27.51	27.55	27.55	-0.43%	10,286
Apr 24, 2026	27.56	27.74	27.56	27.67	27.67	0.60%	2,051
Apr 23, 2026	27.55	27.60	27.30	27.51	27.51	0.42%	2,504
Apr 22, 2026	27.49	27.49	27.30	27.39	27.39	0.27%	3,189
Apr 21, 2026	27.69	27.69	27.32	27.32	27.32	0.12%	1,334
Apr 20, 2026	27.24	27.28	27.22	27.28	27.28	0.18%	4,275
Apr 17, 2026	27.35	27.46	27.24	27.24	27.24	0.75%	2,017
Apr 16, 2026	27.04	27.05	26.96	27.03	27.03	0.59%	14,789
Apr 15, 2026	26.80	26.89	26.73	26.87	26.87	-0.28%	18,278
Apr 14, 2026	26.95	26.98	26.95	26.95	26.95	1.09%	2,739
Apr 13, 2026	26.31	26.66	26.25	26.66	26.66	1.83%	14,372
Apr 10, 2026	26.19	26.23	26.17	26.18	26.18	-0.31%	5,795
Apr 9, 2026	26.13	26.34	26.06	26.26	26.26	0.32%	19,435
Apr 8, 2026	26.15	26.33	26.15	26.18	26.18	3.20%	3,438
Apr 7, 2026	25.29	25.45	25.22	25.37	25.37	-0.37%	38,709
Apr 6, 2026	25.39	25.46	25.24	25.46	25.46	0.33%	8,562
Apr 2, 2026	24.73	25.48	24.73	25.38	25.38	0.95%	2,708
Apr 1, 2026	25.09	25.31	25.09	25.14	25.14	1.20%	1,796
Mar 31, 2026	24.46	24.89	24.32	24.84	24.84	2.45%	14,137
Mar 30, 2026	24.46	24.50	24.17	24.25	24.25	-0.51%	4,400
Mar 27, 2026	24.47	24.51	24.37	24.37	24.37	-1.53%	5,780
Mar 26, 2026	25.07	25.13	24.75	24.75	24.75	-1.26%	135,566
Mar 25, 2026	25.00	25.06	24.84	25.06	25.06	0.74%	10,267
Mar 24, 2026	24.58	24.95	24.58	24.88	24.88	0.32%	2,420
Mar 23, 2026	24.79	25.16	24.79	24.80	24.80	1.82%	44,562
Mar 20, 2026	24.57	24.61	24.32	24.36	24.36	-1.87%	12,496
Mar 19, 2026	24.69	24.93	24.59	24.82	24.82	0.49%	44,939
Mar 18, 2026	24.93	24.93	24.70	24.70	24.70	-1.07%	2,618
Mar 17, 2026	25.02	25.03	24.89	24.97	24.97	0.63%	1,560
Mar 16, 2026	25.03	25.03	24.81	24.81	24.81	0.69%	8,169
Mar 13, 2026	24.74	24.74	24.57	24.64	24.64	0.06%	4,830
Mar 12, 2026	24.96	24.96	24.62	24.62	24.62	-1.70%	22,871
Mar 11, 2026	24.87	25.09	24.87	25.05	25.05	0.02%	8,436
Mar 10, 2026	25.12	25.37	25.05	25.05	25.05	-1.02%	30,489
Mar 9, 2026	24.85	25.33	24.67	25.30	25.30	0.57%	5,083
Mar 6, 2026	25.24	25.24	25.07	25.16	25.16	-2.31%	8,211