RSSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	109.07	109.43	108.93	109.33	109.33	0.66%	3,950
Apr 30, 2026	106.75	108.84	106.75	108.61	108.61	2.02%	8,953
Apr 29, 2026	107.29	107.29	105.98	106.46	106.46	-0.68%	28,657
Apr 28, 2026	107.97	107.97	106.91	107.19	107.19	-1.13%	4,014
Apr 27, 2026	108.43	108.58	108.25	108.42	108.42	0.06%	14,857
Apr 24, 2026	108.36	108.88	108.14	108.35	108.35	0.44%	5,965
Apr 23, 2026	108.26	108.61	107.25	107.88	107.88	-0.27%	3,617
Apr 22, 2026	108.75	108.75	107.79	108.17	108.17	0.70%	1,724
Apr 21, 2026	109.25	109.25	107.40	107.41	107.41	-0.99%	8,934
Apr 20, 2026	108.25	108.48	108.08	108.48	108.48	0.47%	12,609
Apr 17, 2026	107.23	108.61	107.15	107.98	107.98	2.20%	1,234,469
Apr 16, 2026	105.41	105.66	105.38	105.66	105.66	0.27%	1,188
Apr 15, 2026	105.29	105.43	105.29	105.37	105.37	0.21%	9,553
Apr 14, 2026	104.63	105.45	104.63	105.15	105.15	1.39%	3,671
Apr 13, 2026	101.89	103.71	101.89	103.71	103.71	1.49%	3,712
Apr 10, 2026	102.79	102.79	101.96	102.19	102.19	-0.41%	14,166
Apr 9, 2026	101.33	102.64	101.33	102.61	102.61	0.74%	15,016
Apr 8, 2026	102.37	102.37	101.45	101.86	101.86	2.81%	1,581
Apr 7, 2026	98.17	99.08	97.79	99.08	99.08	0.18%	8,026
Apr 6, 2026	98.22	98.90	98.13	98.90	98.90	0.38%	28,874
Apr 2, 2026	96.83	98.60	96.83	98.53	98.22	0.50%	10,177
Apr 1, 2026	98.21	99.10	98.00	98.04	97.73	0.93%	3,413
Mar 31, 2026	95.56	97.14	95.56	97.14	96.84	3.16%	2,589
Mar 30, 2026	96.45	96.45	94.17	94.17	93.87	-1.39%	1,453
Mar 27, 2026	96.27	96.27	95.50	95.50	95.20	-1.69%	15,672
Mar 26, 2026	97.56	97.56	97.14	97.14	96.83	-1.68%	1,527
Mar 25, 2026	98.96	99.11	98.80	98.80	98.49	1.18%	1,321
Mar 24, 2026	96.49	97.65	96.49	97.65	97.34	0.29%	1,199
Mar 23, 2026	96.92	98.49	96.92	97.37	97.07	2.52%	11,142
Mar 20, 2026	97.00	97.00	94.61	94.98	94.68	-2.27%	293,392
Mar 19, 2026	95.30	97.24	95.29	97.18	96.88	0.41%	10,073
Mar 18, 2026	97.65	97.65	96.53	96.78	96.48	-1.35%	12,258
Mar 17, 2026	98.13	98.67	97.92	98.10	97.79	0.62%	14,368
Mar 16, 2026	97.79	98.35	97.50	97.50	97.19	0.97%	2,321
Mar 13, 2026	97.48	97.48	96.51	96.57	96.26	-0.33%	1,872
Mar 12, 2026	97.60	97.60	96.89	96.89	96.58	-2.19%	2,721
Mar 11, 2026	98.75	99.54	98.31	99.05	98.74	-0.09%	11,805
Mar 10, 2026	99.21	100.53	99.14	99.14	98.83	-0.26%	4,135
Mar 9, 2026	96.90	99.40	95.86	99.40	99.08	1.10%	13,082
Mar 6, 2026	98.46	98.95	98.23	98.31	98.00	-2.49%	2,815
Mar 5, 2026	101.58	102.07	99.94	100.82	100.50	-1.60%	25,454
Mar 4, 2026	102.45	102.91	101.83	102.46	102.14	0.89%	9,641
Mar 3, 2026	100.73	101.55	99.59	101.55	101.23	-1.83%	4,334
Mar 2, 2026	101.61	103.48	101.60	103.44	103.12	1.08%	22,804
Feb 27, 2026	102.79	102.80	101.79	102.33	102.01	-1.83%	26,824
Feb 26, 2026	103.57	104.26	102.83	104.24	103.91	1.12%	73,098
Feb 25, 2026	103.70	103.77	102.97	103.09	102.77	-0.13%	41,329
Feb 24, 2026	102.72	103.27	102.67	103.23	102.90	1.27%	1,156
Feb 23, 2026	103.14	103.14	101.30	101.93	101.61	-1.64%	8,058
Feb 20, 2026	102.89	104.25	102.89	103.63	103.31	-	180,339