RSSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	30.72	30.95	30.34	30.58	30.58	-0.16%	64,685
Jul 1, 2026	30.63	30.79	30.61	30.63	30.63	-0.42%	7,753
Jun 30, 2026	30.78	30.93	30.74	30.76	30.76	0.07%	44,587
Jun 29, 2026	30.58	30.76	30.43	30.74	30.74	1.39%	166,104
Jun 26, 2026	30.24	30.67	30.24	30.32	30.32	-0.72%	44,006
Jun 25, 2026	30.70	30.78	30.46	30.54	30.54	0.33%	68,266
Jun 24, 2026	30.46	30.63	30.34	30.44	30.44	0.56%	37,267
Jun 23, 2026	30.32	30.53	30.27	30.27	30.27	-1.85%	43,720
Jun 22, 2026	30.93	31.05	30.83	30.84	30.84	-0.64%	68,975
Jun 18, 2026	30.97	31.08	30.93	31.04	31.04	1.57%	40,601
Jun 17, 2026	31.05	31.16	30.51	30.56	30.56	-1.48%	58,064
Jun 16, 2026	31.16	31.16	31.01	31.02	31.02	-0.35%	337,292
Jun 15, 2026	31.00	31.16	31.00	31.13	31.13	1.86%	63,651
Jun 12, 2026	30.45	30.69	30.27	30.56	30.56	0.24%	25,377
Jun 11, 2026	29.71	30.57	29.71	30.49	30.49	2.87%	36,242
Jun 10, 2026	30.07	30.15	29.64	29.64	29.64	-1.43%	37,675
Jun 9, 2026	30.28	30.49	29.57	30.07	30.07	0.03%	76,334
Jun 8, 2026	30.25	30.33	30.06	30.06	30.06	0.44%	55,730
Jun 5, 2026	30.65	30.65	29.93	29.93	29.93	-3.51%	60,859
Jun 4, 2026	30.87	31.06	30.86	31.02	31.02	0.68%	92,061
Jun 3, 2026	30.95	31.00	30.81	30.81	30.81	-1.22%	58,502
Jun 2, 2026	31.12	31.24	31.07	31.19	31.19	0.53%	66,935
Jun 1, 2026	30.84	31.16	30.80	31.03	31.03	0.12%	46,595
May 29, 2026	31.07	31.12	30.93	30.99	30.99	0.13%	80,670
May 28, 2026	30.66	30.98	30.65	30.95	30.95	0.63%	69,417
May 27, 2026	30.74	30.87	30.69	30.76	30.76	0.22%	49,328
May 26, 2026	30.63	30.84	30.63	30.69	30.69	1.15%	50,294
May 22, 2026	30.36	30.42	30.26	30.34	30.34	0.20%	32,478
May 21, 2026	29.88	30.34	29.87	30.28	30.28	0.43%	59,707
May 20, 2026	29.69	30.19	29.63	30.15	30.15	1.96%	45,829
May 19, 2026	29.65	29.78	29.45	29.57	29.57	-1.10%	65,729
May 18, 2026	30.05	30.07	29.69	29.90	29.90	0.10%	43,215
May 15, 2026	30.05	30.07	29.87	29.87	29.87	-2.32%	55,251
May 14, 2026	30.57	30.69	30.55	30.58	30.58	0.49%	49,058
May 13, 2026	30.18	30.49	30.18	30.43	30.43	0.86%	44,077
May 12, 2026	30.30	30.30	30.01	30.17	30.17	-1.02%	54,535
May 11, 2026	30.48	30.61	30.48	30.48	30.48	-0.33%	46,102
May 8, 2026	30.45	30.62	30.45	30.58	30.58	1.09%	47,828
May 7, 2026	30.66	30.66	30.20	30.25	30.25	-0.88%	53,936
May 6, 2026	30.35	30.58	30.32	30.52	30.52	2.01%	50,652
May 5, 2026	29.78	29.92	29.70	29.92	29.92	1.36%	58,800
May 4, 2026	29.65	29.77	29.40	29.52	29.52	-0.81%	54,329
May 1, 2026	29.80	30.06	29.76	29.76	29.76	0.24%	83,492
Apr 30, 2026	29.52	29.79	29.38	29.69	29.69	1.85%	103,226
Apr 29, 2026	29.32	29.35	29.10	29.15	29.15	-0.88%	49,766
Apr 28, 2026	29.44	29.54	29.33	29.41	29.41	-0.91%	39,946
Apr 27, 2026	29.67	29.74	29.59	29.68	29.68	-0.07%	45,722
Apr 24, 2026	29.48	29.72	29.45	29.70	29.70	1.03%	54,176
Apr 23, 2026	29.62	29.66	29.27	29.40	29.40	-0.88%	21,703
Apr 22, 2026	29.59	29.69	29.54	29.66	29.66	0.99%	32,021