RSMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	27.89	27.97	27.89	27.97	27.97	-0.16%	752
Nov 12, 2026	28.16	28.33	28.02	28.02	28.01	-0.78%	1,548
Nov 11, 2026	28.30	28.30	28.24	28.24	28.23	0.80%	272
Nov 10, 2026	27.93	28.01	27.85	28.01	28.01	0.06%	24,665
Nov 9, 2026	27.50	28.02	27.50	27.99	27.99	3.34%	10,793
Nov 6, 2026	27.03	27.15	27.03	27.09	27.09	0.05%	6,059
Nov 5, 2026	27.80	27.80	27.07	27.08	27.08	-3.67%	1,562
Nov 4, 2026	28.29	28.29	28.08	28.11	28.11	0.88%	1,134
Nov 3, 2026	27.89	27.98	27.86	27.86	27.86	0.36%	3,626
Nov 2, 2026	27.84	27.86	27.75	27.76	27.76	1.64%	2,215
Oct 30, 2026	27.48	27.50	27.10	27.31	27.31	-1.74%	14,150
Oct 29, 2026	27.71	27.84	27.68	27.79	27.79	1.58%	2,297
Oct 28, 2026	27.37	27.37	27.24	27.36	27.36	0.50%	115,303
Oct 27, 2026	27.17	27.28	27.17	27.23	27.22	0.55%	4,039
Oct 26, 2026	27.17	27.22	27.06	27.08	27.08	0.61%	4,624
Oct 23, 2026	26.91	26.98	26.83	26.91	26.91	-0.97%	15,593
Oct 22, 2026	27.07	27.18	27.03	27.18	27.18	-0.82%	157,152
Oct 21, 2026	27.45	27.45	27.28	27.40	27.40	0.33%	24,981
Oct 20, 2026	27.26	27.41	27.25	27.31	27.31	0.57%	34,421
Oct 19, 2026	27.28	27.28	27.11	27.16	27.16	-0.02%	9,979
Oct 16, 2026	27.46	27.46	27.14	27.16	27.16	-1.25%	23,835
Oct 15, 2026	27.25	27.51	27.25	27.51	27.51	1.04%	2,018
Oct 14, 2026	27.19	27.23	27.09	27.23	27.23	-1.74%	13,580
Oct 13, 2026	27.68	27.71	27.56	27.71	27.71	-0.02%	8,866
Oct 12, 2026	27.77	27.82	27.71	27.71	27.71	-0.30%	1,927
Oct 9, 2026	27.63	27.80	27.63	27.80	27.80	1.02%	12,293
Oct 8, 2026	27.41	27.52	27.36	27.52	27.51	0.03%	14,945
Oct 7, 2026	27.59	27.59	27.34	27.51	27.51	-1.79%	26,688
Oct 6, 2026	28.08	28.10	27.99	28.01	28.01	0.03%	1,682
Oct 5, 2026	27.96	28.00	27.92	28.00	28.00	0.34%	2,508
Oct 2, 2026	27.99	28.07	27.90	27.90	27.90	1.22%	661
Oct 1, 2026	27.30	27.66	27.15	27.57	27.57	0.81%	7,736
Sep 30, 2026	27.36	27.44	27.35	27.35	27.35	-0.31%	6,515
Sep 29, 2026	27.52	27.52	27.39	27.43	27.43	-0.34%	1,777
Sep 28, 2026	27.59	27.59	27.40	27.52	27.52	-0.95%	30,723
Sep 25, 2026	27.74	27.79	27.65	27.79	27.79	0.37%	7,014
Sep 24, 2026	27.59	27.69	27.49	27.69	27.69	-0.40%	4,047
Sep 23, 2026	27.83	27.90	27.80	27.80	27.80	-0.73%	2,302
Sep 22, 2026	27.99	28.16	27.91	28.00	28.00	0.43%	6,493
Sep 21, 2026	27.73	28.00	27.73	27.88	27.88	0.95%	3,915
Sep 18, 2026	27.54	27.62	27.51	27.62	27.62	-0.09%	1,941
Sep 17, 2026	27.76	27.76	27.63	27.64	27.64	0.28%	5,038
Sep 16, 2026	27.75	27.82	27.57	27.57	27.57	0.10%	1,011
Sep 15, 2026	27.64	27.68	27.54	27.54	27.54	-1.08%	3,466
Sep 14, 2026	27.97	28.02	27.84	27.84	27.84	-1.16%	20,827
Sep 11, 2026	28.22	28.24	28.15	28.17	28.17	0.89%	49,097
Sep 10, 2026	27.94	28.02	27.92	27.92	27.92	-0.85%	3,278
Sep 9, 2026	28.26	28.26	28.16	28.16	28.16	-1.07%	4,914
Sep 8, 2026	28.51	28.51	28.46	28.46	28.46	-0.49%	1,488
Sep 4, 2026	28.62	28.62	28.55	28.60	28.60	0.01%	9,410