RSSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	29.01	29.01	28.63	28.93	28.93	0.10%	67,555
Feb 2, 2026	28.77	29.08	28.77	28.90	28.90	0.17%	148,400
Jan 30, 2026	29.01	29.05	28.70	28.85	28.85	-0.89%	96,482
Jan 29, 2026	29.12	29.16	28.74	29.11	29.11	0.21%	61,298
Jan 28, 2026	29.15	29.22	28.96	29.05	29.05	-0.34%	84,114
Jan 27, 2026	29.02	29.21	29.02	29.15	29.15	0.60%	73,181
Jan 26, 2026	28.85	29.07	28.85	28.98	28.98	0.99%	104,644
Jan 23, 2026	28.62	28.80	28.62	28.69	28.69	0.21%	43,141
Jan 22, 2026	28.64	28.79	28.62	28.63	28.63	0.63%	139,705
Jan 21, 2026	28.25	28.64	28.23	28.45	28.45	1.25%	76,189
Jan 20, 2026	28.24	28.48	28.08	28.10	28.10	-1.99%	197,319
Jan 16, 2026	28.91	28.92	28.67	28.67	28.67	-0.86%	86,713
Jan 15, 2026	28.98	29.01	28.87	28.92	28.92	0.35%	92,611
Jan 14, 2026	28.72	28.87	28.65	28.82	28.82	0.31%	100,375
Jan 13, 2026	28.91	28.92	28.73	28.73	28.73	-0.62%	78,770
Jan 12, 2026	28.63	28.93	28.63	28.91	28.91	0.42%	87,896
Jan 9, 2026	28.70	28.84	28.57	28.79	28.79	0.84%	136,358
Jan 8, 2026	28.51	28.61	28.47	28.55	28.55	-0.42%	67,988
Jan 7, 2026	28.72	28.78	28.59	28.67	28.67	0.35%	411,279
Jan 6, 2026	28.57	28.68	28.54	28.57	28.57	-	142,230
Jan 5, 2026	28.42	28.60	28.38	28.57	28.57	1.04%	70,316
Jan 2, 2026	28.36	28.36	28.09	28.28	28.28	0.55%	85,600
Dec 31, 2025	28.43	28.47	28.08	28.12	28.12	-3.00%	275,464
Dec 30, 2025	29.23	29.23	28.50	28.99	28.99	-0.99%	171,544
Dec 29, 2025	28.71	29.35	28.67	29.28	29.28	-0.58%	111,817
Dec 26, 2025	29.38	29.50	29.33	29.45	28.47	0.03%	33,075
Dec 24, 2025	29.30	29.50	29.30	29.44	28.46	0.58%	30,195
Dec 23, 2025	29.14	29.31	29.09	29.27	28.30	0.45%	46,763
Dec 22, 2025	29.03	29.20	29.02	29.14	28.17	0.80%	33,320
Dec 19, 2025	28.81	29.08	28.81	28.91	27.95	0.56%	36,954
Dec 18, 2025	28.80	29.13	28.75	28.75	27.79	1.09%	32,144
Dec 17, 2025	28.84	28.85	28.44	28.44	27.49	-1.27%	34,825
Dec 16, 2025	28.82	28.93	28.68	28.81	27.85	-0.22%	41,587
Dec 15, 2025	29.03	29.29	28.82	28.87	27.91	-	25,142
Dec 12, 2025	29.32	29.32	28.75	28.87	27.91	-1.23%	80,033
Dec 11, 2025	29.10	29.26	28.98	29.23	28.26	0.48%	54,636
Dec 10, 2025	28.71	29.25	28.71	29.09	28.12	1.36%	230,645
Dec 9, 2025	28.83	28.90	28.70	28.70	27.75	-0.31%	35,244
Dec 8, 2025	28.94	28.94	28.75	28.79	27.83	-0.48%	68,212
Dec 5, 2025	29.16	29.16	28.92	28.93	27.97	0.14%	51,390
Dec 4, 2025	29.00	29.08	28.88	28.89	27.93	-0.65%	78,876
Dec 3, 2025	28.85	29.08	28.85	29.08	28.11	0.80%	93,803
Dec 2, 2025	28.85	28.90	28.73	28.85	27.89	0.17%	36,992
Dec 1, 2025	28.79	28.96	28.77	28.80	27.84	-0.86%	39,831
Nov 28, 2025	28.98	32.29	28.93	29.05	28.08	0.24%	24,783
Nov 26, 2025	28.75	29.02	28.75	28.98	28.02	0.98%	21,379
Nov 25, 2025	28.55	28.75	28.30	28.70	27.75	1.02%	48,819
Nov 24, 2025	28.15	28.44	28.13	28.41	27.47	1.25%	32,662
Nov 21, 2025	27.80	28.16	27.69	28.06	27.13	1.34%	45,149
Nov 20, 2025	28.46	28.62	27.68	27.69	26.77	-1.07%	50,633