RSSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	88.72	88.72	85.61	85.61	85.61	-2.80%	161,545
Feb 20, 2025	88.59	88.66	87.72	88.08	88.08	-0.95%	16,547
Feb 19, 2025	88.53	89.12	88.53	88.92	88.92	-0.32%	2,295
Feb 18, 2025	88.87	89.28	88.80	89.21	89.21	0.51%	12,923
Feb 14, 2025	89.16	89.16	88.76	88.76	88.76	-0.15%	1,209
Feb 13, 2025	88.24	88.90	88.04	88.90	88.90	0.93%	4,083
Feb 12, 2025	87.53	88.08	87.53	88.08	88.08	-0.62%	9,509
Feb 11, 2025	88.48	88.87	88.48	88.63	88.63	-0.82%	940
Feb 10, 2025	89.41	89.41	88.96	89.36	89.36	0.65%	6,485
Feb 7, 2025	89.59	89.59	88.77	88.79	88.79	-1.21%	1,413
Feb 6, 2025	90.64	90.64	89.46	89.87	89.87	-0.29%	13,664
Feb 5, 2025	89.58	90.13	89.44	90.13	90.13	1.14%	2,229
Feb 4, 2025	88.69	89.21	88.64	89.11	89.11	1.31%	1,587
Feb 3, 2025	87.10	88.09	86.88	87.96	87.96	-1.24%	4,218
Jan 31, 2025	89.95	90.31	88.90	89.06	89.06	-0.91%	2,084
Jan 30, 2025	90.24	90.27	89.65	89.88	89.88	1.00%	1,380
Jan 29, 2025	89.14	89.14	88.67	88.99	88.99	-0.19%	6,216
Jan 28, 2025	89.17	89.30	88.84	89.16	89.16	0.22%	5,338
Jan 27, 2025	89.04	89.47	88.95	88.96	88.96	-1.06%	2,030
Jan 24, 2025	89.76	89.91	89.75	89.91	89.91	-0.17%	983
Jan 23, 2025	89.34	90.06	89.21	90.06	90.06	0.41%	616
Jan 22, 2025	90.16	90.16	89.54	89.70	89.70	-0.71%	1,700
Jan 21, 2025	89.33	90.34	89.26	90.34	90.34	1.92%	10,842
Jan 17, 2025	89.02	89.02	88.56	88.64	88.64	0.42%	90,738
Jan 16, 2025	87.97	88.27	87.97	88.27	88.27	0.19%	916
Jan 15, 2025	88.70	88.70	87.91	88.10	88.10	1.98%	1,391
Jan 14, 2025	86.16	86.49	85.43	86.40	86.40	1.26%	5,386
Jan 13, 2025	84.79	85.36	84.43	85.32	85.32	0.06%	2,067
Jan 10, 2025	85.53	85.80	84.68	85.27	85.27	-2.10%	37,226
Jan 8, 2025	86.89	87.10	86.29	87.10	87.10	-0.68%	2,144
Jan 7, 2025	88.64	88.83	87.08	87.69	87.69	-0.53%	8,286
Jan 6, 2025	88.97	89.05	88.16	88.16	88.16	-0.13%	3,498
Jan 3, 2025	87.62	88.27	87.62	88.27	88.27	1.60%	1,247
Jan 2, 2025	87.64	87.64	86.51	86.88	86.88	0.10%	4,669
Dec 31, 2024	86.89	86.99	86.63	86.80	86.80	0.03%	1,205
Dec 30, 2024	86.78	87.14	85.87	86.77	86.77	-1.35%	114,942
Dec 27, 2024	88.71	88.71	87.96	87.96	87.44	-1.52%	874
Dec 26, 2024	87.96	89.32	87.59	89.32	88.79	1.14%	2,817
Dec 24, 2024	87.81	88.32	87.32	88.32	87.80	1.05%	1,232
Dec 23, 2024	87.59	87.59	87.40	87.40	86.88	-0.34%	1,780
Dec 20, 2024	87.16	87.70	87.16	87.70	87.18	0.66%	474,443
Dec 19, 2024	88.34	88.58	87.12	87.12	86.61	-0.36%	6,981
Dec 18, 2024	91.72	91.95	86.94	87.44	86.92	-4.33%	5,865
Dec 17, 2024	92.08	92.08	91.21	91.40	90.86	-1.15%	5,151
Dec 16, 2024	91.89	92.67	91.89	92.45	91.91	0.52%	1,386
Dec 13, 2024	92.10	92.10	91.75	91.98	91.44	-0.46%	40,570
Dec 12, 2024	93.53	93.53	92.41	92.41	91.86	-1.49%	2,337
Dec 11, 2024	93.80	93.80	93.80	93.80	93.25	0.64%	147
Dec 10, 2024	93.79	93.96	93.20	93.21	92.66	-0.55%	811
Dec 9, 2024	94.88	94.88	93.72	93.72	93.17	-0.58%	4,168
Dec 6, 2024	94.17	94.27	93.96	94.27	93.71	0.58%	3,271
Dec 5, 2024	94.22	94.32	93.73	93.73	93.18	-1.33%	2,539
Dec 4, 2024	94.86	94.99	94.55	94.99	94.43	0.35%	3,905
Dec 3, 2024	95.09	95.33	94.53	94.66	94.10	-0.71%	4,149
Dec 2, 2024	94.87	95.61	94.87	95.34	94.78	0.02%	49,530
Nov 29, 2024	95.36	95.83	95.19	95.32	94.76	0.40%	5,072
Nov 27, 2024	94.70	95.22	94.70	94.95	94.38	0.13%	1,045
Nov 26, 2024	95.12	95.12	94.76	94.82	94.26	-0.85%	2,079
Nov 25, 2024	95.61	96.48	95.35	95.64	95.07	1.56%	1,768
Nov 22, 2024	92.93	94.24	92.00	94.17	93.61	1.86%	2,645
Nov 21, 2024	92.80	92.81	92.45	92.45	91.90	1.80%	26,932
Nov 20, 2024	90.69	90.91	90.31	90.82	90.28	-0.11%	3,478
Nov 19, 2024	90.65	90.95	90.53	90.92	90.38	0.73%	995
Nov 18, 2024	90.38	90.38	89.95	90.26	89.73	0.31%	27,978
Nov 15, 2024	91.52	91.52	89.98	89.98	89.45	-1.37%	208,861
Nov 14, 2024	92.61	92.63	91.17	91.23	90.69	-1.49%	8,836
Nov 13, 2024	94.25	94.35	92.61	92.61	92.06	-0.95%	14,708
Nov 12, 2024	94.62	95.21	93.39	93.50	92.95	-2.14%	6,190
Nov 11, 2024	94.89	95.54	94.89	95.54	94.98	1.72%	78,510
Nov 8, 2024	93.15	94.05	92.94	93.92	93.37	0.80%	194,840
Nov 7, 2024	93.46	93.82	93.14	93.17	92.62	-0.88%	44,898
Nov 6, 2024	92.27	94.00	92.27	94.00	93.45	6.43%	46,578
Nov 5, 2024	86.54	88.32	86.54	88.32	87.80	1.89%	1,220
Nov 4, 2024	86.31	86.68	86.31	86.68	86.17	0.47%	397
Nov 1, 2024	86.61	86.69	86.23	86.27	85.76	0.38%	3,664
Oct 31, 2024	87.01	87.01	85.94	85.94	85.43	-1.53%	20,909
Oct 30, 2024	87.38	88.24	87.27	87.27	86.76	-0.13%	825
Oct 29, 2024	87.04	87.38	86.97	87.38	86.87	-0.37%	4,065
Oct 28, 2024	86.93	87.71	86.93	87.71	87.19	1.80%	3,073
Oct 25, 2024	87.14	87.14	86.16	86.16	85.65	-0.57%	4,113
Oct 24, 2024	86.76	86.76	86.39	86.65	86.14	0.21%	752
Oct 23, 2024	86.76	86.89	86.47	86.47	85.96	-0.89%	2,855
Oct 22, 2024	87.16	87.29	87.03	87.24	86.73	-0.39%	28,551
Oct 21, 2024	88.76	88.76	87.41	87.58	87.06	-1.43%	18,174
Oct 18, 2024	88.85	88.85	88.85	88.85	88.32	-0.23%	1,298
Oct 17, 2024	88.69	89.10	88.69	89.05	88.52	-0.31%	26,536
Oct 16, 2024	89.37	89.41	89.22	89.33	88.80	1.70%	6,629
Oct 15, 2024	88.37	88.47	87.83	87.84	87.32	0.08%	17,901
Oct 14, 2024	87.35	87.82	86.89	87.77	87.25	0.61%	13,364
Oct 11, 2024	85.42	87.24	85.42	87.24	86.72	2.20%	2,355
Oct 10, 2024	85.10	85.36	84.75	85.36	84.86	-0.63%	3,720
Oct 9, 2024	86.08	86.08	85.90	85.90	85.39	0.27%	491
Oct 8, 2024	85.67	85.78	85.67	85.67	85.16	0.05%	2,517
Oct 7, 2024	86.14	86.14	85.63	85.63	85.12	-0.81%	1,212
Oct 4, 2024	86.23	86.35	85.70	86.33	85.82	1.45%	2,638
Oct 3, 2024	85.38	85.38	84.89	85.10	84.60	-1.09%	48,459
Oct 2, 2024	85.99	86.38	85.81	86.04	85.23	-	3,271
Oct 1, 2024	86.47	86.47	85.61	86.04	85.23	-1.54%	3,371
Sep 30, 2024	86.80	87.45	86.47	87.39	86.56	0.23%	19,082
Sep 27, 2024	87.36	87.82	87.07	87.18	86.36	0.74%	3,339