RSSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	97.79	98.35	97.79	98.20	-	1.69%	1,440
Mar 13, 2026	97.48	97.48	96.51	96.57	96.56	-0.33%	972
Mar 12, 2026	97.60	97.60	96.89	96.89	96.89	-2.19%	2,721
Mar 11, 2026	98.75	99.54	98.31	99.05	99.05	-0.09%	11,804
Mar 10, 2026	99.21	100.53	99.14	99.14	99.14	-0.26%	4,135
Mar 9, 2026	96.90	99.40	95.86	99.40	99.39	1.10%	13,082
Mar 6, 2026	98.46	98.95	98.23	98.31	98.31	-2.49%	2,815
Mar 5, 2026	101.58	102.07	99.94	100.82	100.82	-1.60%	25,253
Mar 4, 2026	102.45	102.91	101.83	102.46	102.46	0.89%	9,641
Mar 3, 2026	100.73	101.55	99.59	101.55	101.55	-1.83%	4,334
Mar 2, 2026	101.61	103.48	101.60	103.44	103.44	1.08%	22,804
Feb 27, 2026	102.79	102.80	101.79	102.33	102.33	-1.83%	26,824
Feb 26, 2026	103.57	104.26	102.83	104.24	104.24	1.12%	73,098
Feb 25, 2026	103.70	103.77	102.97	103.09	103.09	-0.13%	41,329
Feb 24, 2026	102.72	103.27	102.67	103.23	103.23	1.27%	1,156
Feb 23, 2026	103.14	103.14	101.30	101.93	101.93	-1.64%	8,058
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