RSMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	22.84	22.90	22.83	22.84	22.84	-0.20%	27,548
Apr 23, 2026	22.92	22.94	22.84	22.89	22.89	-0.11%	2,274
Apr 22, 2026	22.86	22.92	22.85	22.91	22.91	-0.05%	5,438
Apr 21, 2026	23.03	23.03	22.92	22.93	22.93	-0.29%	2,618
Apr 20, 2026	22.96	22.99	22.96	22.99	22.99	0.09%	3,300
Apr 17, 2026	22.97	22.97	22.97	22.97	22.97	0.70%	-
Apr 16, 2026	22.81	22.81	22.81	22.81	22.81	0.24%	-
Apr 15, 2026	22.69	22.76	22.69	22.76	22.76	-0.07%	694
Apr 14, 2026	22.77	22.77	22.77	22.77	22.77	0.28%	11
Apr 13, 2026	22.62	22.71	22.62	22.71	22.71	0.72%	1,855
Apr 10, 2026	22.54	22.59	22.54	22.55	22.55	-0.53%	3,442
Apr 9, 2026	22.57	22.70	22.57	22.67	22.67	0.15%	1,414
Apr 8, 2026	22.64	22.68	22.63	22.63	22.63	1.60%	10,546
Apr 7, 2026	22.33	22.36	22.28	22.28	22.28	-0.18%	971
Apr 6, 2026	22.33	22.33	22.28	22.32	22.32	0.31%	917
Apr 2, 2026	22.07	22.25	22.07	22.25	22.24	0.19%	5,250
Apr 1, 2026	22.23	22.32	22.20	22.20	22.20	0.22%	2,800
Mar 31, 2026	22.00	22.20	22.00	22.15	22.15	1.26%	9,947
Mar 30, 2026	21.99	21.99	21.85	21.88	21.88	-0.24%	3,765
Mar 27, 2026	22.07	22.07	21.91	21.93	21.93	-0.63%	6,527
Mar 26, 2026	22.17	22.17	22.07	22.07	22.07	-0.50%	2,675
Mar 25, 2026	22.23	22.26	22.16	22.18	22.18	0.23%	4,649
Mar 24, 2026	22.03	22.26	22.03	22.13	22.13	0.11%	2,693
Mar 23, 2026	22.28	22.30	22.11	22.11	22.11	0.07%	56,789
Mar 20, 2026	22.18	22.18	21.88	22.09	22.09	-0.93%	25,110
Mar 19, 2026	22.23	22.30	22.23	22.30	22.30	-0.07%	183
Mar 18, 2026	22.42	22.45	22.31	22.31	22.31	-1.01%	1,012
Mar 17, 2026	22.58	22.61	22.54	22.54	22.54	0.49%	3,393
Mar 16, 2026	22.39	22.43	22.37	22.43	22.43	0.95%	2,541
Mar 13, 2026	22.31	22.31	22.22	22.22	22.22	-0.02%	1,654
Mar 12, 2026	22.34	22.35	22.22	22.22	22.22	-0.87%	1,845
Mar 11, 2026	22.42	22.42	22.42	22.42	22.42	-0.15%	1,459
Mar 10, 2026	22.47	22.52	22.44	22.45	22.45	-0.10%	1,948
Mar 9, 2026	22.20	22.54	22.20	22.47	22.47	0.33%	1,269
Mar 6, 2026	22.39	22.43	22.39	22.40	22.40	-0.51%	886
Mar 5, 2026	22.51	22.52	22.46	22.52	22.52	-0.51%	367
Mar 4, 2026	22.60	22.63	22.60	22.63	22.63	0.24%	959
Mar 3, 2026	22.45	22.58	22.42	22.58	22.58	-0.30%	28,329
Mar 2, 2026	22.64	22.64	22.64	22.64	22.64	0.10%	-
Feb 27, 2026	22.62	22.62	22.62	22.62	22.62	-0.09%	-
Feb 26, 2026	22.58	22.64	22.54	22.64	22.64	0.09%	595
Feb 25, 2026	22.62	22.62	22.62	22.62	22.62	0.13%	-
Feb 24, 2026	22.59	22.59	22.59	22.59	22.59	0.36%	-
Feb 23, 2026	22.51	22.51	22.51	22.51	22.51	-0.32%	-
Feb 20, 2026	22.55	22.58	22.55	22.58	22.58	0.26%	250
Feb 19, 2026	22.53	22.53	22.53	22.53	22.53	-0.11%	-
Feb 18, 2026	22.55	22.55	22.55	22.55	22.55	0.22%	-
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