RSSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	22.24	22.25	22.22	22.24	22.24	-0.09%	26,312
Apr 23, 2026	22.25	22.30	22.18	22.26	22.26	0.03%	22,764
Apr 22, 2026	22.34	22.34	22.23	22.26	22.26	-0.10%	19,665
Apr 21, 2026	22.40	22.40	22.28	22.28	22.28	-0.26%	40,403
Apr 20, 2026	22.31	22.34	22.30	22.34	22.34	0.07%	8,921
Apr 17, 2026	22.32	22.36	22.31	22.32	22.32	0.74%	17,361
Apr 16, 2026	22.17	22.19	22.13	22.16	22.16	0.22%	15,352
Apr 15, 2026	22.10	22.11	22.05	22.11	22.11	-0.04%	7,747
Apr 14, 2026	22.07	22.12	22.07	22.12	22.12	0.34%	30,598
Apr 13, 2026	21.89	22.04	21.87	22.04	22.04	0.64%	2,389
Apr 10, 2026	21.98	21.98	21.90	21.90	21.90	-0.50%	10,183
Apr 9, 2026	21.94	22.03	21.94	22.01	22.01	0.16%	22,326
Apr 8, 2026	21.97	21.97	21.93	21.97	21.97	1.50%	9,730
Apr 7, 2026	21.65	21.65	21.63	21.65	21.65	-0.18%	676
Apr 6, 2026	21.64	21.69	21.63	21.69	21.69	0.30%	10,303
Apr 2, 2026	21.48	21.63	21.45	21.63	21.62	0.35%	3,079
Apr 1, 2026	21.61	21.61	21.55	21.55	21.55	0.13%	810
Mar 31, 2026	21.37	21.52	21.37	21.52	21.52	1.29%	2,447
Mar 30, 2026	21.30	21.30	21.25	21.25	21.25	-0.12%	2,503
Mar 27, 2026	21.31	21.31	21.27	21.27	21.27	-0.81%	705
Mar 26, 2026	21.48	21.52	21.44	21.44	21.44	-0.49%	1,026
Mar 25, 2026	21.60	21.60	21.55	21.55	21.55	0.20%	3,059
Mar 24, 2026	21.47	21.56	21.47	21.51	21.51	-	3,485
Mar 23, 2026	21.51	21.62	21.51	21.51	21.50	0.75%	1,413
Mar 20, 2026	21.43	21.48	21.32	21.35	21.34	-0.81%	9,262
Mar 19, 2026	21.45	21.52	21.45	21.52	21.52	-0.18%	1,757
Mar 18, 2026	21.63	21.65	21.56	21.56	21.56	-0.91%	1,292
Mar 17, 2026	21.77	21.77	21.76	21.76	21.76	0.44%	1,686
Mar 16, 2026	21.67	21.68	21.66	21.66	21.66	0.63%	1,829
Mar 13, 2026	21.58	21.60	21.49	21.52	21.52	-0.12%	5,408
Mar 12, 2026	21.65	21.65	21.55	21.55	21.55	-1.06%	1,934
Mar 11, 2026	21.71	21.80	21.69	21.78	21.78	0.16%	44,925
Mar 10, 2026	21.76	21.90	21.75	21.75	21.75	-0.66%	17,044
Mar 9, 2026	21.61	21.89	21.57	21.89	21.89	0.35%	19,071
Mar 6, 2026	21.80	21.86	21.80	21.81	21.81	-0.94%	3,418
Mar 5, 2026	22.00	22.02	21.94	22.02	22.02	-0.53%	2,837
Mar 4, 2026	22.11	22.16	22.07	22.14	22.14	0.31%	8,235
Mar 3, 2026	21.94	22.12	21.94	22.07	22.07	-0.68%	7,859
Mar 2, 2026	22.17	22.24	22.16	22.22	22.22	0.01%	40,370
Feb 27, 2026	22.00	22.22	22.00	22.22	22.22	0.03%	50,402
Feb 26, 2026	22.18	22.21	22.16	22.21	22.21	0.25%	9,387
Feb 25, 2026	22.16	22.16	22.16	22.16	22.16	0.01%	85
Feb 24, 2026	22.13	22.16	22.10	22.15	22.15	0.56%	9,737
Feb 23, 2026	22.06	22.08	22.03	22.03	22.03	-0.54%	27,474
Feb 20, 2026	22.18	22.21	22.10	22.15	22.15	0.24%	5,809
Feb 19, 2026	22.10	22.10	22.10	22.10	22.10	-0.26%	-
Feb 18, 2026	22.17	22.17	22.12	22.16	22.15	0.30%	3,536
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