RSMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	24.42	24.42	24.42	24.40	24.40	-0.37%	5,825
Oct 29, 2026	24.49	24.49	24.49	24.49	24.49	0.56%	7
Oct 28, 2026	24.32	24.36	24.32	24.36	24.35	0.04%	396
Oct 27, 2026	24.34	24.35	24.30	24.35	24.35	0.06%	1,137
Oct 26, 2026	24.33	24.33	24.33	24.33	24.33	0.19%	7
Oct 23, 2026	24.27	24.29	24.27	24.29	24.29	-0.29%	298
Oct 22, 2026	24.27	24.36	24.27	24.36	24.36	0.21%	354
Oct 21, 2026	24.31	24.31	24.31	24.31	24.31	0.21%	11
Oct 20, 2026	24.23	24.26	24.23	24.26	24.26	0.56%	303
Oct 19, 2026	24.11	24.12	24.11	24.12	24.12	-0.05%	316
Oct 16, 2026	24.17	24.17	24.13	24.13	24.13	-0.23%	332
Oct 15, 2026	24.14	24.19	24.14	24.19	24.19	0.76%	579
Oct 14, 2026	24.01	24.01	24.01	24.01	24.01	-0.37%	59
Oct 13, 2026	24.09	24.09	24.09	24.09	24.09	0.12%	123
Oct 12, 2026	24.07	24.07	24.07	24.07	24.07	0.03%	17
Oct 9, 2026	24.06	24.06	24.06	24.06	24.06	0.35%	28
Oct 8, 2026	23.97	23.97	23.97	23.97	23.97	0.35%	18
Oct 7, 2026	23.94	23.94	23.89	23.89	23.89	-0.40%	123
Oct 6, 2026	23.98	23.99	23.98	23.99	23.98	0.34%	165
Oct 5, 2026	23.94	23.94	23.91	23.91	23.90	0.35%	175
Oct 2, 2026	23.85	23.87	23.82	23.82	23.82	0.22%	1,116
Oct 1, 2026	23.77	23.77	23.77	23.77	23.77	0.21%	13
Sep 30, 2026	23.70	23.72	23.70	23.72	23.72	-0.31%	2,054
Sep 29, 2026	23.79	23.79	23.79	23.79	23.79	-0.10%	45
Sep 28, 2026	23.80	23.82	23.75	23.82	23.82	-0.42%	4,900
Sep 25, 2026	23.95	23.95	23.92	23.92	23.92	0.29%	1,811
Sep 24, 2026	23.89	23.89	23.82	23.85	23.85	-0.28%	2,194
Sep 23, 2026	24.00	24.00	23.91	23.92	23.92	-0.47%	3,482
Sep 22, 2026	23.99	24.05	23.99	24.03	24.03	0.15%	5,322
Sep 21, 2026	24.00	24.00	24.00	24.00	24.00	0.27%	11
Sep 18, 2026	23.93	23.93	23.93	23.93	23.93	-0.31%	12
Sep 17, 2026	24.00	24.00	24.00	24.00	24.00	0.42%	13
Sep 16, 2026	23.90	23.90	23.90	23.90	23.90	-0.43%	11
Sep 15, 2026	23.98	24.01	23.98	24.01	24.01	-0.23%	1,012
Sep 14, 2026	24.06	24.06	24.06	24.06	24.06	0.04%	100
Sep 11, 2026	24.00	24.05	24.00	24.05	24.05	0.50%	1,128
Sep 10, 2026	23.93	23.93	23.93	23.93	23.93	-0.41%	107
Sep 9, 2026	24.03	24.03	24.01	24.03	24.03	-0.45%	15,073
Sep 8, 2026	24.14	24.14	24.14	24.14	24.14	-0.44%	33
Sep 4, 2026	24.25	24.25	24.25	24.25	24.25	-0.14%	11
Sep 3, 2026	24.22	24.28	24.21	24.28	24.28	0.21%	4,892
Sep 2, 2026	24.17	24.23	24.17	24.23	24.23	0.33%	4,993
Sep 1, 2026	24.18	24.18	24.15	24.15	24.15	-0.33%	5,429
Aug 31, 2026	24.23	24.23	24.23	24.23	24.23	-0.14%	70
Aug 28, 2026	24.28	24.28	24.27	24.27	24.27	-0.14%	199
Aug 27, 2026	24.30	24.30	24.30	24.30	24.30	-	11
Aug 26, 2026	24.30	24.30	24.30	24.30	24.30	0.12%	25
Aug 25, 2026	24.25	24.27	24.23	24.27	24.27	0.02%	11,178
Aug 24, 2026	24.27	24.27	24.27	24.27	24.27	0.02%	21
Aug 21, 2026	24.26	24.26	24.26	24.26	24.26	0.20%	24