RSSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	20.35	20.36	20.17	20.21	20.21	-1.03%	15,090
Feb 20, 2025	20.39	20.42	20.33	20.42	20.42	-0.15%	24,329
Feb 19, 2025	20.39	20.45	20.39	20.45	20.45	0.28%	17,205
Feb 18, 2025	20.35	20.39	20.35	20.39	20.39	0.35%	4,830
Feb 14, 2025	20.35	20.37	20.30	20.32	20.32	0.03%	4,913
Feb 13, 2025	20.24	20.33	20.21	20.31	20.31	0.56%	9,107
Feb 12, 2025	20.12	20.24	20.10	20.20	20.20	-0.35%	35,008
Feb 11, 2025	20.25	20.28	20.22	20.27	20.27	0.02%	10,101
Feb 10, 2025	20.25	20.30	20.24	20.27	20.27	0.23%	3,661
Feb 7, 2025	20.28	20.28	20.22	20.22	20.22	-0.39%	299
Feb 6, 2025	20.34	20.34	20.25	20.30	20.30	-0.03%	4,204
Feb 5, 2025	20.25	20.34	20.25	20.31	20.31	0.33%	29,287
Feb 4, 2025	20.23	20.28	20.23	20.24	20.24	0.04%	21,801
Feb 3, 2025	20.11	20.29	20.09	20.23	20.23	-0.34%	1,717
Jan 31, 2025	20.42	20.47	20.30	20.30	20.30	-0.30%	31,124
Jan 30, 2025	20.40	20.46	20.36	20.36	20.36	0.35%	8,816
Jan 29, 2025	20.35	20.35	20.25	20.29	20.29	-0.09%	2,441
Jan 28, 2025	20.35	20.35	20.28	20.31	20.31	-0.25%	2,539
Jan 27, 2025	20.23	20.37	20.23	20.36	20.36	0.04%	4,690
Jan 24, 2025	20.33	20.42	20.33	20.35	20.35	-0.04%	4,696
Jan 23, 2025	20.33	20.38	20.32	20.36	20.36	0.19%	4,983
Jan 22, 2025	20.32	20.36	20.32	20.32	20.32	-0.25%	35,534
Jan 21, 2025	20.37	20.37	20.35	20.37	20.37	0.74%	3,762
Jan 17, 2025	20.24	20.25	20.22	20.22	20.22	0.45%	1,855
Jan 16, 2025	20.04	20.13	20.04	20.13	20.13	0.50%	2,814
Jan 15, 2025	20.10	20.10	20.02	20.03	20.03	0.68%	634
Jan 14, 2025	19.84	19.91	19.84	19.90	19.90	0.56%	3,265
Jan 13, 2025	19.68	19.78	19.68	19.78	19.78	0.63%	5,145
Jan 10, 2025	19.81	19.81	19.66	19.66	19.66	-1.03%	6,289
Jan 8, 2025	19.85	19.88	19.82	19.87	19.87	0.08%	5,627
Jan 7, 2025	19.96	19.96	19.84	19.85	19.85	-0.15%	15,205
Jan 6, 2025	20.04	20.04	19.88	19.88	19.88	-0.13%	10,480
Jan 3, 2025	19.81	19.95	19.81	19.91	19.91	0.68%	4,653
Jan 2, 2025	19.93	19.93	19.76	19.77	19.77	-0.40%	4,280
Dec 31, 2024	19.88	19.88	19.80	19.85	19.85	0.20%	3,272
Dec 30, 2024	19.75	19.83	19.75	19.81	19.81	-0.55%	1,640
Dec 27, 2024	19.95	19.96	19.92	19.92	19.92	-0.52%	8,402
Dec 26, 2024	20.01	20.04	19.98	20.03	20.03	0.22%	4,344
Dec 24, 2024	19.98	19.98	19.98	19.98	19.98	0.51%	8,958
Dec 23, 2024	19.90	19.92	19.81	19.88	19.88	-0.80%	8,958
Dec 20, 2024	19.77	20.04	19.77	20.04	20.04	1.62%	25,736
Dec 19, 2024	19.76	19.78	19.72	19.72	19.72	0.15%	15,063
Dec 18, 2024	20.11	20.15	19.69	19.69	19.69	-2.14%	6,818
Dec 17, 2024	20.17	20.18	20.08	20.12	20.12	-0.40%	2,820
Dec 16, 2024	20.29	20.29	20.20	20.20	20.20	-0.30%	3,122
Dec 13, 2024	20.27	20.27	20.24	20.26	20.26	-0.25%	14,150
Dec 12, 2024	20.40	20.40	20.28	20.31	20.31	-0.10%	6,702
Dec 11, 2024	20.37	20.40	20.33	20.33	20.33	-0.15%	7,406
Dec 10, 2024	20.35	20.41	20.35	20.36	20.36	-0.15%	12,235
Dec 9, 2024	20.46	20.46	20.39	20.39	20.39	-0.39%	6,722
Dec 6, 2024	20.51	20.54	20.47	20.47	20.47	-0.06%	9,726
Dec 5, 2024	20.54	20.54	20.48	20.48	20.48	-0.23%	10,225
Dec 4, 2024	20.49	20.55	20.49	20.53	20.53	-0.11%	4,514
Dec 3, 2024	20.56	20.59	20.55	20.55	20.55	-0.19%	19,588
Dec 2, 2024	20.60	20.61	20.57	20.59	20.59	0.01%	3,956
Nov 29, 2024	20.59	20.60	20.59	20.59	20.59	0.22%	2,547
Nov 27, 2024	20.59	20.59	20.54	20.55	20.55	-0.21%	6,066
Nov 26, 2024	20.61	20.61	20.52	20.59	20.59	0.06%	6,826
Nov 25, 2024	20.57	20.59	20.54	20.58	20.58	0.51%	20,861
Nov 22, 2024	20.38	20.49	20.38	20.47	20.47	0.50%	34,738
Nov 21, 2024	20.22	20.40	20.22	20.37	20.37	0.85%	70,384
Nov 20, 2024	20.16	20.22	20.11	20.20	20.20	-0.02%	18,380
Nov 19, 2024	20.15	20.20	20.09	20.20	20.20	-0.05%	33,936
Nov 18, 2024	20.14	20.25	20.13	20.21	20.21	0.20%	17,269
Nov 15, 2024	20.22	20.22	20.13	20.17	20.17	-0.40%	4,851
Nov 14, 2024	20.32	20.33	20.16	20.25	20.25	-0.44%	42,720
Nov 13, 2024	20.32	20.39	20.31	20.34	20.34	0.03%	40,127
Nov 12, 2024	20.27	20.33	20.27	20.33	20.33	-0.38%	2,180
Nov 11, 2024	20.40	20.47	20.39	20.41	20.41	0.25%	173,951
Nov 8, 2024	20.35	20.41	20.34	20.36	20.36	0.25%	8,408
Nov 7, 2024	20.31	20.34	20.31	20.31	20.31	0.06%	6,251
Nov 6, 2024	20.59	20.59	20.19	20.30	20.30	1.49%	30,166
Nov 5, 2024	19.95	20.00	19.92	20.00	20.00	0.70%	13,695
Nov 4, 2024	19.89	19.93	19.84	19.86	19.86	0.05%	30,997
Nov 1, 2024	19.92	19.92	19.84	19.85	19.85	-0.04%	3,811
Oct 31, 2024	19.96	19.97	19.86	19.86	19.86	-0.61%	28,378
Oct 30, 2024	20.02	20.05	19.98	19.98	19.98	-0.18%	9,971
Oct 29, 2024	20.04	20.07	20.02	20.02	20.02	-0.17%	22,970
Oct 28, 2024	20.07	20.09	20.02	20.05	20.05	0.38%	13,871
Oct 25, 2024	20.10	20.13	19.98	19.98	19.98	-0.32%	23,579
Oct 24, 2024	20.11	20.11	19.98	20.04	20.04	0.08%	7,154
Oct 23, 2024	20.00	20.11	19.97	20.02	20.02	-0.20%	26,763
Oct 22, 2024	20.02	20.06	20.01	20.06	20.06	-0.23%	3,661
Oct 21, 2024	21.21	21.21	20.11	20.11	20.11	-0.49%	6,138
Oct 18, 2024	20.15	20.22	20.14	20.21	20.21	0.20%	14,912
Oct 17, 2024	20.19	20.22	20.17	20.17	20.17	-0.10%	21,049
Oct 16, 2024	20.19	20.20	20.17	20.19	20.19	0.22%	22,711
Oct 15, 2024	20.20	20.22	20.13	20.15	20.15	-0.07%	13,422
Oct 14, 2024	20.11	20.16	20.11	20.16	20.16	0.40%	5,298
Oct 11, 2024	20.02	20.10	20.00	20.08	20.08	0.60%	16,027
Oct 10, 2024	19.96	19.96	19.96	19.96	19.96	-0.25%	87
Oct 9, 2024	19.96	20.03	19.92	20.01	20.01	0.33%	19,628
Oct 8, 2024	19.86	19.96	19.86	19.95	19.95	0.29%	11,258
Oct 7, 2024	19.90	19.92	19.89	19.89	19.89	-0.47%	1,421
Oct 4, 2024	19.96	19.98	19.91	19.98	19.98	0.38%	17,485
Oct 3, 2024	19.97	20.04	19.90	19.90	19.90	-0.42%	31,005
Oct 2, 2024	20.12	20.12	19.93	19.99	19.99	-0.02%	104,348
Oct 1, 2024	19.93	20.04	19.93	19.99	19.99	-0.28%	21,202
Sep 30, 2024	20.00	20.05	19.98	20.05	20.05	-0.06%	6,639
Sep 27, 2024	20.08	20.12	20.01	20.06	20.06	0.33%	42,691