RSSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	30.37	30.40	30.26	30.34	30.34	0.20%	2,542
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
Apr 21, 2026	29.78	29.81	29.34	29.37	29.37	-1.38%	57,187
Apr 20, 2026	29.77	29.81	29.64	29.78	29.78	-0.32%	62,148
Apr 17, 2026	29.82	30.04	29.76	29.88	29.88	1.55%	68,908
Apr 16, 2026	29.42	29.46	29.30	29.42	29.42	0.10%	85,794
Apr 15, 2026	29.25	29.43	29.22	29.39	29.39	0.14%	76,239
Apr 14, 2026	29.00	29.35	29.00	29.35	29.35	1.38%	75,272
Apr 13, 2026	28.42	28.96	28.42	28.95	28.95	1.19%	59,525
Apr 10, 2026	28.70	28.77	28.56	28.61	28.61	0.07%	50,644
Apr 9, 2026	28.31	28.77	28.31	28.59	28.59	0.35%	71,411
Apr 8, 2026	28.66	28.69	28.35	28.49	28.49	3.00%	255,104
Apr 7, 2026	27.44	27.66	27.20	27.66	27.66	-	109,222
Apr 6, 2026	27.54	27.70	27.49	27.66	27.66	0.47%	412,351
Apr 2, 2026	27.07	27.54	27.00	27.53	27.53	0.16%	378,124
Apr 1, 2026	27.52	27.71	27.45	27.49	27.49	1.01%	47,657
Mar 31, 2026	26.75	27.32	26.72	27.21	27.21	2.80%	61,468
Mar 30, 2026	26.65	26.73	26.30	26.47	26.47	0.38%	73,304
Mar 27, 2026	26.59	26.62	26.30	26.37	26.37	-1.09%	86,115
Mar 26, 2026	27.08	27.23	26.66	26.66	26.66	-2.59%	72,221
Mar 25, 2026	27.57	27.57	27.35	27.37	27.37	1.41%	27,694
Mar 24, 2026	26.85	27.25	26.85	26.99	26.99	-0.88%	83,102
Mar 23, 2026	27.28	27.61	27.13	27.23	27.23	2.10%	108,115
Mar 20, 2026	27.37	27.37	26.65	26.67	26.67	-3.05%	39,900
Mar 19, 2026	27.27	27.63	27.25	27.51	27.51	-0.33%	167,382
Mar 18, 2026	28.01	28.03	27.60	27.60	27.60	-2.06%	276,115
Mar 17, 2026	28.19	28.30	28.16	28.18	28.18	0.46%	39,844
Mar 16, 2026	27.93	28.12	27.85	28.05	28.05	1.81%	82,923
Mar 13, 2026	27.89	28.02	27.50	27.55	27.55	-1.01%	70,368