RSSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	30.04	30.24	30.04	30.07	30.07	0.84%	15,819
Oct 30, 2026	30.10	30.10	29.66	29.82	29.82	-1.52%	44,426
Oct 29, 2026	30.24	30.34	30.14	30.28	30.28	0.10%	94,762
Oct 28, 2026	30.27	30.31	30.12	30.25	30.25	0.23%	21,715
Oct 27, 2026	30.09	30.25	30.03	30.18	30.18	0.73%	40,123
Oct 26, 2026	29.97	30.12	29.96	29.96	29.96	0.60%	30,692
Oct 23, 2026	29.87	29.96	29.76	29.78	29.78	-0.93%	35,334
Oct 22, 2026	30.03	30.06	29.90	30.06	30.06	-0.36%	69,101
Oct 21, 2026	30.11	30.23	30.06	30.17	30.17	0.84%	45,711
Oct 20, 2026	29.81	30.17	29.81	29.92	29.92	0.47%	63,473
Oct 19, 2026	29.96	30.01	29.78	29.78	29.78	-0.20%	39,849
Oct 16, 2026	30.09	30.19	29.76	29.84	29.84	-0.80%	55,757
Oct 15, 2026	29.89	30.11	29.86	30.08	30.08	0.94%	46,475
Oct 14, 2026	29.82	29.85	29.70	29.80	29.80	-1.00%	37,224
Oct 13, 2026	30.09	30.16	30.00	30.10	30.10	0.07%	79,594
Oct 12, 2026	30.10	30.11	30.01	30.08	30.08	0.13%	29,740
Oct 9, 2026	30.01	30.14	29.96	30.04	30.04	0.33%	34,531
Oct 8, 2026	29.83	29.95	29.72	29.94	29.94	0.07%	63,174
Oct 7, 2026	29.86	30.06	29.79	29.92	29.92	-0.99%	41,447
Oct 6, 2026	30.18	30.35	30.18	30.22	30.22	0.83%	49,293
Oct 5, 2026	29.94	30.11	29.87	29.97	29.97	0.20%	54,909
Oct 2, 2026	30.00	30.14	29.81	29.91	29.91	0.67%	66,934
Oct 1, 2026	29.56	29.78	29.38	29.71	29.71	0.08%	92,766
Sep 30, 2026	29.90	29.97	29.64	29.69	29.69	-0.45%	68,446
Sep 29, 2026	29.97	29.97	29.62	29.82	29.82	-0.47%	114,649
Sep 28, 2026	29.98	30.12	29.80	29.96	29.96	-0.93%	100,087
Sep 25, 2026	30.20	30.33	30.01	30.24	30.24	0.53%	58,740
Sep 24, 2026	30.16	30.24	29.94	30.08	30.08	-0.50%	89,248
Sep 23, 2026	30.71	30.71	30.16	30.23	30.23	-2.04%	39,318
Sep 22, 2026	30.85	30.93	30.70	30.86	30.86	0.29%	99,622
Sep 21, 2026	30.48	30.80	30.48	30.77	30.77	1.79%	37,718
Sep 18, 2026	30.28	30.28	30.12	30.23	30.23	-0.63%	122,777
Sep 17, 2026	30.39	30.45	30.32	30.42	30.42	1.61%	68,555
Sep 16, 2026	30.24	30.35	29.74	29.94	29.94	-0.23%	30,063
Sep 15, 2026	30.21	30.21	30.00	30.01	30.01	-0.66%	126,923
Sep 14, 2026	30.19	30.42	30.07	30.21	30.21	-0.76%	62,261
Sep 11, 2026	30.63	30.65	30.44	30.44	30.44	0.50%	47,270
Sep 10, 2026	30.39	30.44	30.24	30.29	30.29	-1.43%	40,095
Sep 9, 2026	30.91	30.94	30.67	30.73	30.73	-0.87%	83,444
Sep 8, 2026	31.12	31.17	30.96	31.00	31.00	-0.56%	68,466
Sep 4, 2026	31.25	31.25	31.12	31.18	31.18	-0.11%	65,541
Sep 3, 2026	31.06	31.25	30.98	31.21	31.21	1.27%	65,337
Sep 2, 2026	30.73	30.86	30.73	30.82	30.82	0.49%	33,523
Sep 1, 2026	30.84	30.92	30.59	30.67	30.67	-1.20%	75,357
Aug 31, 2026	31.14	31.14	30.92	31.04	31.04	-0.39%	34,973
Aug 28, 2026	31.39	31.45	31.09	31.16	31.16	-0.58%	39,943
Aug 27, 2026	31.25	31.39	31.24	31.34	31.34	0.29%	28,513
Aug 26, 2026	31.28	31.29	31.14	31.25	31.25	-0.14%	63,899
Aug 25, 2026	31.24	31.30	31.16	31.30	31.29	0.92%	83,214
Aug 24, 2026	31.09	31.09	30.95	31.01	31.01	-0.29%	43,945