RSMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	22.46	22.50	22.46	22.50	22.50	-0.01%	602
Feb 13, 2026	22.50	22.50	22.50	22.50	22.50	0.50%	-
Feb 12, 2026	22.40	22.40	22.39	22.39	22.39	-0.71%	2,266
Feb 11, 2026	22.55	22.55	22.55	22.55	22.55	0.10%	-
Feb 10, 2026	22.53	22.53	22.53	22.53	22.53	0.10%	138
Feb 9, 2026	22.51	22.51	22.51	22.51	22.50	0.06%	-
Feb 6, 2026	22.40	22.49	22.40	22.49	22.49	0.89%	308
Feb 5, 2026	22.29	22.29	22.29	22.29	22.29	-0.39%	-
Feb 4, 2026	22.33	22.38	22.33	22.38	22.38	0.11%	223
Feb 3, 2026	22.39	22.42	22.29	22.36	22.36	-0.16%	5,413
Feb 2, 2026	22.32	22.39	22.32	22.39	22.39	0.52%	382
Jan 30, 2026	22.28	22.33	21.63	22.28	22.27	-0.38%	60,488
Jan 29, 2026	22.28	22.36	22.28	22.36	22.36	0.02%	1,040
Jan 28, 2026	22.35	22.38	22.33	22.36	22.36	-0.02%	12,172
Jan 27, 2026	22.37	22.37	22.33	22.36	22.36	-0.04%	1,399
Jan 26, 2026	22.41	22.41	22.37	22.37	22.37	0.20%	101
Jan 23, 2026	22.33	22.33	22.33	22.33	22.33	-0.19%	72
Jan 22, 2026	22.35	22.37	22.35	22.37	22.37	0.14%	125
Jan 21, 2026	22.28	22.34	22.26	22.34	22.34	0.78%	3,511
Jan 20, 2026	22.20	22.25	22.16	22.16	22.16	-0.70%	2,040
Jan 16, 2026	22.35	22.35	22.32	22.32	22.32	0.04%	2,000
Jan 15, 2026	22.36	22.36	22.31	22.31	22.31	0.16%	265
Jan 14, 2026	22.26	22.30	22.24	22.28	22.28	0.09%	4,097
Jan 13, 2026	22.28	22.28	22.23	22.26	22.26	-0.04%	324
Jan 12, 2026	22.24	22.27	22.23	22.27	22.27	-0.07%	1,511
Jan 9, 2026	22.30	22.30	22.28	22.28	22.28	0.36%	137
Jan 8, 2026	22.20	22.20	22.19	22.20	22.20	-	557
Jan 7, 2026	22.22	22.25	22.20	22.20	22.20	-	3,217
Jan 6, 2026	22.18	22.20	22.18	22.20	22.20	0.59%	1,890
Jan 5, 2026	22.07	22.07	22.07	22.07	22.07	0.32%	-
Jan 2, 2026	21.92	22.00	21.92	22.00	22.00	0.21%	1,210
Dec 31, 2025	21.96	21.96	21.95	21.95	21.95	-0.48%	443
Dec 30, 2025	22.03	22.06	22.02	22.06	22.06	-	739
Dec 29, 2025	22.05	22.06	22.02	22.06	22.06	0.08%	856
Dec 26, 2025	22.04	22.04	22.03	22.04	22.04	-0.14%	761
Dec 24, 2025	22.00	22.07	22.00	22.07	22.07	0.16%	5,100
Dec 23, 2025	21.98	22.04	21.98	22.04	22.04	0.05%	5,042
Dec 22, 2025	22.03	22.03	22.03	22.03	22.03	0.36%	65
Dec 19, 2025	21.96	21.96	21.95	21.95	21.95	0.30%	1,414
Dec 18, 2025	21.88	21.88	21.88	21.88	21.88	0.32%	6
Dec 17, 2025	21.81	21.81	21.81	21.81	21.81	-0.53%	-
Dec 16, 2025	21.93	21.93	21.93	21.93	21.93	-0.03%	-
Dec 15, 2025	21.93	21.93	21.93	21.93	21.93	0.02%	-
Dec 12, 2025	21.93	21.93	21.93	21.93	21.93	-0.20%	-
Dec 11, 2025	21.98	21.98	21.98	21.98	21.98	0.26%	83
Dec 10, 2025	21.78	21.92	21.78	21.92	21.92	0.76%	327
Dec 9, 2025	21.73	21.75	21.73	21.75	21.75	-0.01%	227
Dec 8, 2025	21.76	21.76	21.76	21.76	21.76	-0.28%	74
Dec 5, 2025	21.82	21.82	21.82	21.82	21.82	0.15%	-
Dec 4, 2025	21.75	21.79	21.75	21.79	21.79	0.02%	150