RSSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	22.06	22.10	22.03	22.09	22.09	-0.03%	1,478
Feb 13, 2026	21.98	22.17	21.98	22.10	22.10	0.39%	12,848
Feb 12, 2026	22.19	22.19	21.98	22.01	22.01	-0.59%	9,480
Feb 11, 2026	22.17	22.17	22.12	22.14	22.14	0.08%	508
Feb 10, 2026	22.07	22.12	22.07	22.12	22.12	0.13%	127
Feb 9, 2026	22.08	22.10	22.02	22.10	22.09	0.09%	562
Feb 6, 2026	21.97	22.08	21.97	22.08	22.08	1.20%	2,451
Feb 5, 2026	21.80	21.85	21.80	21.81	21.81	-0.62%	6,937
Feb 4, 2026	21.88	21.99	21.88	21.95	21.95	0.43%	1,806
Feb 3, 2026	21.90	21.94	21.75	21.86	21.86	-0.08%	19,573
Feb 2, 2026	21.83	21.88	21.83	21.88	21.88	0.32%	1,367
Jan 30, 2026	21.77	21.81	21.69	21.81	21.81	-0.25%	70,854
Jan 29, 2026	21.82	21.86	21.78	21.86	21.86	0.04%	15,754
Jan 28, 2026	21.85	21.91	21.83	21.85	21.85	-0.18%	8,458
Jan 27, 2026	21.88	22.21	21.88	21.89	21.89	-0.05%	7,057
Jan 26, 2026	21.91	21.91	21.86	21.90	21.90	0.16%	4,454
Jan 23, 2026	21.89	21.92	21.86	21.87	21.87	-0.32%	21,219
Jan 22, 2026	21.93	21.96	21.92	21.94	21.94	0.11%	1,470
Jan 21, 2026	21.81	21.92	21.76	21.92	21.91	1.02%	37,819
Jan 20, 2026	21.68	21.78	21.66	21.69	21.69	-0.83%	42,630
Jan 16, 2026	21.86	21.88	21.86	21.87	21.87	-0.11%	410,610
Jan 15, 2026	21.89	21.94	21.89	21.90	21.90	0.02%	10,238
Jan 14, 2026	21.81	21.91	21.81	21.89	21.89	0.22%	9,501
Jan 13, 2026	21.81	21.85	21.79	21.85	21.84	-0.02%	15,394
Jan 12, 2026	21.81	21.85	21.79	21.85	21.85	0.02%	3,072
Jan 9, 2026	21.75	21.86	21.75	21.85	21.84	0.46%	6,515
Jan 8, 2026	21.70	21.77	21.68	21.75	21.74	0.58%	8,402
Jan 7, 2026	21.63	21.67	21.62	21.62	21.62	-0.77%	3,288
Jan 6, 2026	21.65	21.79	21.62	21.79	21.79	0.80%	12,642
Jan 5, 2026	21.62	21.64	21.62	21.62	21.62	0.82%	1,072
Jan 2, 2026	21.44	21.44	21.44	21.44	21.44	0.16%	1,177
Dec 31, 2025	21.47	21.47	21.41	21.41	21.40	-0.40%	669
Dec 30, 2025	21.51	21.53	21.49	21.49	21.49	-0.21%	5,190
Dec 29, 2025	21.49	21.54	21.49	21.54	21.53	-0.06%	3,124
Dec 26, 2025	21.55	21.55	21.51	21.55	21.55	-0.03%	2,597
Dec 24, 2025	21.56	21.56	21.56	21.56	21.55	0.26%	213
Dec 23, 2025	21.49	21.51	21.49	21.50	21.50	-0.14%	1,258
Dec 22, 2025	21.44	21.54	21.44	21.53	21.53	0.49%	5,452
Dec 19, 2025	21.43	21.48	21.43	21.43	21.43	0.25%	2,405
Dec 18, 2025	21.39	21.41	21.37	21.37	21.37	0.22%	11,263
Dec 17, 2025	21.44	21.44	21.33	21.33	21.33	-0.21%	291
Dec 16, 2025	21.65	21.65	21.32	21.37	21.37	-0.40%	2,131
Dec 15, 2025	21.29	21.47	21.29	21.46	21.46	0.09%	846
Dec 12, 2025	21.44	21.44	21.44	21.44	21.44	-0.37%	124
Dec 11, 2025	21.44	21.51	21.44	21.51	21.51	0.47%	2,705
Dec 10, 2025	21.27	21.42	21.27	21.41	21.41	0.94%	1,555
Dec 9, 2025	21.19	21.28	21.19	21.21	21.21	-0.08%	3,505
Dec 8, 2025	21.25	21.29	21.23	21.23	21.23	-0.40%	1,725
Dec 5, 2025	21.35	21.38	21.32	21.32	21.32	0.16%	8,228
Dec 4, 2025	21.23	21.32	21.23	21.28	21.28	-0.08%	2,007