RSSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	102.89	104.25	102.89	103.63	103.63	-	180,339
Feb 19, 2026	102.48	103.63	102.48	103.63	103.63	0.15%	4,585
Feb 18, 2026	104.28	104.40	103.47	103.47	103.47	0.31%	2,048
Feb 17, 2026	102.89	103.40	101.83	103.15	103.15	0.17%	3,308
Feb 13, 2026	102.33	103.90	101.63	102.97	102.97	1.23%	17,121
Feb 12, 2026	104.50	104.61	101.47	101.72	101.72	-2.12%	1,543
Feb 11, 2026	104.99	104.99	103.38	103.93	103.93	-0.31%	12,622
Feb 10, 2026	104.80	105.25	104.25	104.25	104.25	-0.13%	16,290
Feb 9, 2026	103.86	104.82	103.61	104.39	104.39	0.44%	36,939
Feb 6, 2026	101.93	104.11	101.93	103.93	103.93	3.53%	12,841
Feb 5, 2026	101.43	102.27	99.92	100.39	100.39	-1.65%	17,379
Feb 4, 2026	103.59	103.59	101.09	102.08	102.08	-0.87%	4,173
Feb 3, 2026	103.09	103.48	101.61	102.97	102.97	0.30%	2,435
Feb 2, 2026	101.24	103.28	101.24	102.66	102.66	0.93%	4,270
Jan 30, 2026	102.06	102.14	101.29	101.72	101.72	-1.44%	3,662
Jan 29, 2026	102.98	103.20	102.15	103.20	103.20	-0.18%	8,308
Jan 28, 2026	103.51	103.62	103.10	103.39	103.39	-0.28%	14,590
Jan 27, 2026	103.20	103.68	103.20	103.68	103.68	0.24%	1,340
Jan 26, 2026	103.98	104.05	103.33	103.43	103.43	-0.34%	3,416
Jan 23, 2026	105.20	105.20	103.68	103.79	103.79	-1.83%	12,880
Jan 22, 2026	105.84	106.37	105.67	105.73	105.73	0.71%	5,646
Jan 21, 2026	103.78	105.01	103.45	104.98	104.98	2.02%	12,258
Jan 20, 2026	102.36	103.82	102.36	102.90	102.90	-1.22%	11,956
Jan 16, 2026	103.88	104.58	103.88	104.18	104.18	0.15%	1,489
Jan 15, 2026	104.10	104.38	104.02	104.02	104.02	0.91%	1,206
Jan 14, 2026	102.17	103.14	102.17	103.09	103.09	0.70%	5,514
Jan 13, 2026	102.38	102.63	102.14	102.37	102.37	-0.12%	3,909
Jan 12, 2026	101.66	102.50	101.52	102.50	102.50	0.49%	1,510
Jan 9, 2026	102.32	102.32	101.82	102.00	102.00	0.75%	1,627
Jan 8, 2026	99.76	101.27	99.76	101.24	101.24	1.13%	4,677
Jan 7, 2026	99.95	100.29	99.87	100.11	100.11	-0.24%	44,745
Jan 6, 2026	98.89	100.36	98.89	100.36	100.36	1.31%	3,838
Jan 5, 2026	98.44	99.27	98.44	99.06	99.06	1.68%	2,685
Jan 2, 2026	97.22	97.48	96.57	97.42	97.42	0.86%	30,088
Dec 31, 2025	97.18	97.18	96.45	96.59	96.59	-0.59%	7,011
Dec 30, 2025	98.02	98.02	97.14	97.16	97.16	-1.33%	97,861
Dec 29, 2025	98.51	98.72	98.32	98.47	97.98	-0.50%	15,852
Dec 26, 2025	98.84	98.97	98.78	98.97	98.48	-0.76%	7,437
Dec 24, 2025	99.28	99.72	98.98	99.72	99.22	0.49%	12,746
Dec 23, 2025	99.22	99.53	99.21	99.23	98.74	-0.58%	15,265
Dec 22, 2025	99.45	100.13	99.45	99.81	99.31	1.15%	2,863
Dec 19, 2025	98.62	98.78	98.62	98.68	98.19	0.58%	848,376
Dec 18, 2025	98.34	98.72	97.89	98.11	97.62	0.86%	13,723
Dec 17, 2025	98.81	99.07	97.28	97.28	96.79	-1.27%	13,481
Dec 16, 2025	98.73	99.10	98.23	98.53	98.04	-0.41%	8,286
Dec 15, 2025	100.05	100.05	98.83	98.94	98.44	-0.70%	14,582
Dec 12, 2025	101.35	101.35	99.63	99.63	99.14	-1.46%	793
Dec 11, 2025	100.50	101.11	100.49	101.11	100.61	1.07%	1,932
Dec 10, 2025	98.78	100.37	98.78	100.04	99.54	1.49%	4,189
Dec 9, 2025	98.51	98.93	98.51	98.57	98.08	0.15%	11,496