RSSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	22.83	22.84	22.69	22.74	22.74	-0.66%	6,080
Jun 4, 2026	22.90	22.90	22.90	22.90	22.90	0.35%	4
Jun 3, 2026	22.81	22.82	22.81	22.82	22.82	-0.13%	536
Jun 2, 2026	22.82	22.85	22.81	22.85	22.85	0.18%	3,529
Jun 1, 2026	22.79	22.81	22.79	22.81	22.80	0.15%	111
May 29, 2026	22.76	22.80	22.75	22.77	22.77	0.11%	10,463
May 28, 2026	22.70	22.75	22.70	22.75	22.75	0.24%	349
May 27, 2026	22.67	22.69	22.66	22.69	22.69	0.13%	2,672
May 26, 2026	22.66	22.66	22.66	22.66	22.66	0.18%	300
May 22, 2026	22.65	22.65	22.59	22.62	22.62	0.71%	8,334
May 21, 2026	22.37	22.46	22.37	22.46	22.46	0.18%	3,674
May 20, 2026	22.34	22.43	22.34	22.42	22.42	0.71%	4,898
May 19, 2026	22.24	22.34	22.24	22.26	22.26	-0.36%	1,301
May 18, 2026	22.33	22.34	22.28	22.34	22.34	0.43%	6,004
May 15, 2026	22.24	22.26	22.23	22.25	22.25	-0.60%	2,936
May 14, 2026	22.37	22.42	22.36	22.38	22.38	0.20%	2,478
May 13, 2026	22.31	22.34	22.29	22.34	22.34	-0.31%	2,286
May 12, 2026	22.41	22.41	22.37	22.41	22.40	0.04%	1,114
May 11, 2026	22.44	22.44	22.38	22.40	22.39	-0.07%	1,521
May 8, 2026	22.42	22.45	22.41	22.41	22.41	0.20%	6,369
May 7, 2026	22.30	22.40	22.30	22.37	22.37	-0.42%	1,231
May 6, 2026	22.43	22.46	22.43	22.46	22.46	0.45%	1,993
May 5, 2026	22.34	22.38	22.32	22.36	22.36	0.50%	3,981
May 4, 2026	22.27	22.27	22.25	22.25	22.25	-0.42%	668
May 1, 2026	22.37	22.37	22.32	22.35	22.34	-0.05%	4,902
Apr 30, 2026	22.29	22.36	22.27	22.36	22.36	0.91%	2,127
Apr 29, 2026	22.14	22.16	22.09	22.15	22.15	-0.12%	4,266
Apr 28, 2026	22.17	22.18	22.14	22.18	22.18	-0.27%	6,372
Apr 27, 2026	22.24	22.27	22.22	22.24	22.24	-0.02%	13,537
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	0.75%	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	0.33%	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	0.17%	22,326
Apr 8, 2026	21.97	21.97	21.93	21.97	21.97	1.49%	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	1.30%	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