RSSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	29.00	29.08	28.88	28.89	28.89	-0.65%	14,583
Dec 3, 2025	28.85	29.08	28.85	29.08	29.08	0.80%	2,198
Dec 2, 2025	28.85	28.90	28.74	28.85	28.85	0.17%	4,764
Dec 1, 2025	28.78	28.95	28.78	28.80	28.80	-0.86%	8,318
Nov 28, 2025	28.97	30.27	28.93	29.05	29.05	0.24%	7,719
Nov 26, 2025	28.75	29.02	28.75	28.98	28.98	0.98%	21,379
Nov 25, 2025	28.55	28.75	28.30	28.70	28.70	1.02%	48,819
Nov 24, 2025	28.15	28.44	28.13	28.41	28.41	1.25%	32,662
Nov 21, 2025	27.80	28.16	27.69	28.06	28.06	1.34%	45,149
Nov 20, 2025	28.46	28.62	27.68	27.69	27.69	-1.07%	50,633
Nov 19, 2025	28.02	28.28	27.95	27.99	27.99	0.07%	66,475
Nov 18, 2025	28.10	28.22	27.91	27.97	27.97	-0.96%	65,239
Nov 17, 2025	28.34	28.57	28.13	28.24	28.24	-1.05%	65,115
Nov 14, 2025	28.43	28.69	28.28	28.54	28.54	-0.42%	72,869
Nov 13, 2025	28.90	29.13	28.57	28.66	28.66	-1.17%	63,136
Nov 12, 2025	29.05	29.19	28.98	29.00	29.00	-0.10%	69,862
Nov 11, 2025	28.86	29.08	28.86	29.03	29.03	0.90%	51,971
Nov 10, 2025	28.71	28.89	28.60	28.77	28.77	1.23%	65,408
Nov 7, 2025	28.35	28.50	28.18	28.42	28.42	0.07%	64,856
Nov 6, 2025	28.59	28.69	28.38	28.40	28.40	-0.42%	111,222
Nov 5, 2025	28.59	28.73	28.48	28.52	28.52	-0.14%	51,003
Nov 4, 2025	28.58	28.78	28.42	28.56	28.56	-1.35%	78,015
Nov 3, 2025	28.94	28.95	28.61	28.95	28.95	0.24%	272,089
Oct 31, 2025	28.93	28.98	28.71	28.88	28.88	0.28%	498,094
Oct 30, 2025	28.89	29.05	28.80	28.80	28.80	-1.37%	945,853
Oct 29, 2025	29.32	29.39	28.98	29.20	29.20	-0.71%	102,514
Oct 28, 2025	29.24	29.41	29.24	29.41	29.41	0.34%	79,196
Oct 27, 2025	29.23	29.31	29.12	29.31	29.31	1.00%	69,704
Oct 24, 2025	28.95	29.08	28.95	29.02	29.02	1.08%	18,020
Oct 23, 2025	28.65	28.88	28.65	28.71	28.71	-0.17%	26,474
Oct 22, 2025	28.86	28.86	28.55	28.76	28.76	-0.31%	21,060
Oct 21, 2025	28.79	28.90	28.77	28.85	28.85	-0.17%	44,235
Oct 20, 2025	28.66	28.91	28.66	28.90	28.90	1.58%	26,034
Oct 17, 2025	28.45	28.57	28.36	28.45	28.45	-0.52%	348,360
Oct 16, 2025	28.64	28.71	28.42	28.60	28.60	0.14%	22,264
Oct 15, 2025	28.61	28.72	28.33	28.56	28.56	0.92%	48,065
Oct 14, 2025	28.11	28.47	27.96	28.30	28.30	-0.32%	46,459
Oct 13, 2025	28.15	28.39	28.13	28.39	28.39	1.61%	31,521
Oct 10, 2025	28.50	28.59	27.86	27.94	27.94	-2.00%	33,190
Oct 9, 2025	28.61	28.61	28.42	28.51	28.51	-0.35%	35,982
Oct 8, 2025	28.58	28.67	28.56	28.61	28.61	0.28%	67,079
Oct 7, 2025	28.65	28.65	28.43	28.53	28.53	-0.24%	21,113
Oct 6, 2025	28.62	28.67	28.59	28.60	28.60	0.11%	72,340
Oct 3, 2025	28.62	28.72	28.54	28.57	28.57	0.06%	32,656
Oct 2, 2025	28.59	28.59	28.41	28.55	28.55	0.54%	25,864
Oct 1, 2025	28.34	28.50	28.33	28.40	28.40	0.78%	29,267
Sep 30, 2025	28.10	28.23	28.08	28.18	28.18	0.08%	36,538
Sep 29, 2025	28.13	28.22	28.02	28.16	28.16	0.67%	56,839
Sep 26, 2025	27.89	28.01	27.83	27.97	27.97	0.39%	68,556
Sep 25, 2025	27.97	28.00	27.73	27.86	27.86	-0.67%	85,658