RSST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	29.02	29.21	29.00	29.20	29.20	-0.21%	1,208
Jan 7, 2026	29.63	29.63	29.20	29.26	29.26	-1.25%	8,117
Jan 6, 2026	29.23	29.65	29.23	29.63	29.63	1.40%	149,451
Jan 5, 2026	28.79	29.28	28.79	29.22	29.22	2.28%	84,518
Jan 2, 2026	28.58	28.79	28.20	28.57	28.57	0.78%	5,536
Dec 31, 2025	28.72	28.73	28.31	28.35	28.35	-1.84%	12,890
Dec 30, 2025	28.82	29.00	28.81	28.88	28.88	0.73%	5,879
Dec 29, 2025	29.11	29.16	28.48	28.67	28.67	-3.31%	45,817
Dec 26, 2025	29.46	29.65	29.41	29.65	29.33	1.19%	41,759
Dec 24, 2025	29.20	29.34	29.13	29.30	28.99	0.17%	29,686
Dec 23, 2025	28.89	29.25	28.83	29.25	28.94	1.11%	60,074
Dec 22, 2025	28.84	28.95	28.63	28.93	28.62	1.33%	83,429
Dec 19, 2025	28.07	28.62	28.07	28.55	28.24	2.18%	27,146
Dec 18, 2025	27.97	28.28	27.74	27.94	27.64	1.27%	125,492
Dec 17, 2025	27.98	28.10	27.54	27.59	27.29	-0.83%	24,528
Dec 16, 2025	28.04	28.04	27.53	27.82	27.52	-0.96%	45,350
Dec 15, 2025	28.27	28.27	27.95	28.09	27.79	0.61%	33,360
Dec 12, 2025	28.69	28.69	27.76	27.92	27.62	-2.72%	33,815
Dec 11, 2025	28.32	28.70	28.11	28.70	28.39	1.45%	38,937
Dec 10, 2025	27.92	28.50	27.92	28.29	27.99	0.71%	56,996
Dec 9, 2025	28.06	28.22	27.98	28.09	27.79	0.79%	19,785
Dec 8, 2025	28.07	28.14	27.78	27.87	27.57	-1.38%	27,413
Dec 5, 2025	28.24	28.40	28.06	28.26	27.96	0.46%	38,768
Dec 4, 2025	28.01	28.17	27.89	28.13	27.83	0.11%	69,007
Dec 3, 2025	27.80	28.15	27.80	28.10	27.80	1.01%	56,230
Dec 2, 2025	27.81	28.02	27.75	27.82	27.52	0.36%	37,413
Dec 1, 2025	27.84	28.20	27.69	27.72	27.42	-0.82%	22,579
Nov 28, 2025	27.90	29.02	27.63	27.95	27.65	0.35%	21,757
Nov 26, 2025	27.69	27.94	27.55	27.85	27.55	1.43%	24,885
Nov 25, 2025	26.92	27.49	26.76	27.46	27.17	1.42%	46,771
Nov 24, 2025	26.70	27.09	26.59	27.08	26.79	2.48%	59,889
Nov 21, 2025	26.07	26.80	25.99	26.42	26.14	1.62%	30,460
Nov 20, 2025	27.38	27.52	26.00	26.00	25.72	-2.62%	24,429
Nov 19, 2025	26.57	27.07	25.88	26.70	26.41	-0.07%	29,016
Nov 18, 2025	26.66	26.90	26.23	26.72	26.43	-0.85%	84,062
Nov 17, 2025	27.34	27.52	26.61	26.95	26.66	-1.82%	66,888
Nov 14, 2025	26.98	27.70	26.83	27.45	27.16	-0.11%	49,047
Nov 13, 2025	28.29	28.29	27.46	27.48	27.19	-3.71%	51,398
Nov 12, 2025	28.50	28.57	28.35	28.54	28.23	0.25%	39,168
Nov 11, 2025	28.06	28.68	28.00	28.47	28.16	1.17%	40,650
Nov 10, 2025	27.78	28.21	27.68	28.14	27.84	3.15%	60,447
Nov 7, 2025	27.00	27.36	26.60	27.28	26.99	0.07%	72,029
Nov 6, 2025	27.61	27.71	27.11	27.26	26.97	-1.75%	84,934
Nov 5, 2025	27.59	28.32	27.52	27.75	27.45	0.67%	68,706
Nov 4, 2025	27.78	27.82	27.36	27.56	27.26	-2.10%	71,903
Nov 3, 2025	28.32	28.32	27.86	28.15	27.85	0.82%	191,906
Oct 31, 2025	28.06	28.26	27.85	27.92	27.62	-0.53%	72,989
Oct 30, 2025	28.19	28.32	28.01	28.07	27.77	-1.13%	61,770
Oct 29, 2025	28.46	28.68	28.13	28.39	28.09	0.11%	107,326
Oct 28, 2025	28.43	28.51	28.25	28.36	28.06	0.14%	80,338