RSMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	28.58	28.96	28.58	28.92	28.92	1.50%	9,471
Jun 29, 2026	28.77	28.77	28.35	28.49	28.49	-0.84%	3,137
Jun 26, 2026	28.92	28.92	28.73	28.73	28.73	-0.51%	1,067
Jun 25, 2026	29.23	29.23	28.77	28.88	28.88	0.80%	3,940
Jun 24, 2026	28.80	29.03	28.65	28.65	28.65	0.28%	4,569
Jun 23, 2026	28.74	28.81	28.57	28.57	28.57	-1.11%	2,451
Jun 22, 2026	28.86	28.90	28.70	28.89	28.89	0.12%	6,515
Jun 18, 2026	28.72	28.86	28.61	28.86	28.86	1.30%	1,865
Jun 17, 2026	28.78	28.78	28.48	28.49	28.49	-0.76%	99,749
Jun 16, 2026	29.13	29.13	28.70	28.70	28.70	-0.43%	748
Jun 15, 2026	29.01	29.13	28.83	28.83	28.83	0.81%	4,783
Jun 12, 2026	28.69	28.73	28.59	28.59	28.59	0.86%	40,521
Jun 11, 2026	28.04	28.35	27.91	28.35	28.35	2.30%	9,725
Jun 10, 2026	28.31	28.31	27.67	27.71	27.71	-1.40%	6,494
Jun 9, 2026	28.39	28.47	27.61	28.11	28.11	0.84%	21,371
Jun 8, 2026	28.02	28.17	27.87	27.87	27.87	0.25%	5,291
Jun 5, 2026	27.93	28.02	27.70	27.80	27.80	-1.35%	799
Jun 4, 2026	27.85	28.28	27.85	28.18	28.18	0.68%	3,124
Jun 3, 2026	27.86	27.99	27.86	27.99	27.99	-0.07%	1,266
Jun 2, 2026	27.95	28.07	27.84	28.01	28.01	0.59%	14,631
Jun 1, 2026	27.75	27.89	27.63	27.85	27.85	0.17%	11,582
May 29, 2026	27.92	27.96	27.80	27.80	27.80	-0.42%	42,569
May 28, 2026	27.84	28.00	27.79	27.92	27.92	-0.24%	9,917
May 27, 2026	28.09	28.14	27.99	27.99	27.99	-0.53%	3,669
May 26, 2026	28.11	28.14	28.07	28.14	28.13	1.06%	4,326
May 22, 2026	27.77	27.89	26.78	27.84	27.84	0.45%	10,443
May 21, 2026	27.57	27.84	27.48	27.72	27.72	0.09%	6,127
May 20, 2026	27.69	27.69	27.69	27.69	27.69	1.26%	505
May 19, 2026	27.43	27.58	27.35	27.35	27.35	-0.92%	679
May 18, 2026	27.74	27.77	27.53	27.60	27.60	0.21%	7,053
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	-0.59%	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	-1.57%	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