RSST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	29.35	29.73	28.77	29.56	29.56	-3.40%	10,351
Mar 2, 2026	31.11	31.11	29.98	30.60	30.60	-0.33%	4,055
Feb 27, 2026	30.53	30.73	30.44	30.70	30.70	0.13%	7,028
Feb 26, 2026	30.88	30.88	30.26	30.66	30.66	-0.71%	4,294
Feb 25, 2026	30.52	30.94	30.52	30.88	30.88	1.81%	3,851
Feb 24, 2026	29.99	30.39	29.99	30.33	30.33	1.00%	41,129
Feb 23, 2026	30.38	30.53	29.81	30.03	30.03	-1.22%	62,254
Feb 20, 2026	29.94	30.40	29.80	30.40	30.40	1.43%	9,676
Feb 19, 2026	29.89	30.19	29.69	29.97	29.97	0.10%	86,126
Feb 18, 2026	29.89	31.27	29.82	29.94	29.94	0.74%	341,864
Feb 17, 2026	29.49	29.84	29.13	29.72	29.72	0.17%	72,976
Feb 13, 2026	29.51	29.95	29.38	29.67	29.67	0.44%	93,137
Feb 12, 2026	30.58	30.58	29.46	29.54	29.54	-2.70%	80,975
Feb 11, 2026	30.49	30.65	30.16	30.36	30.36	0.36%	105,032
Feb 10, 2026	30.47	30.52	30.25	30.25	30.25	-0.82%	89,267
Feb 9, 2026	30.04	30.58	29.90	30.50	30.50	1.77%	57,120
Feb 6, 2026	29.12	30.10	29.12	29.97	29.97	4.17%	56,545
Feb 5, 2026	29.08	29.31	28.67	28.77	28.77	-3.16%	91,553
Feb 4, 2026	30.28	30.28	29.41	29.71	29.71	-0.60%	107,462
Feb 3, 2026	30.08	33.09	29.43	29.89	29.89	0.10%	54,999
Feb 2, 2026	29.55	29.98	29.47	29.86	29.86	0.84%	116,805
Jan 30, 2026	30.40	30.51	29.00	29.61	29.61	-4.76%	121,726
Jan 29, 2026	31.53	31.69	29.62	31.09	31.09	-	109,011
Jan 28, 2026	30.90	31.09	30.71	31.09	31.09	0.97%	69,690
Jan 27, 2026	30.48	30.79	30.41	30.79	30.79	1.48%	72,356
Jan 26, 2026	30.16	30.56	30.16	30.34	30.34	0.76%	179,400
Jan 23, 2026	30.00	30.23	29.91	30.11	30.11	0.27%	81,170
Jan 22, 2026	29.74	30.14	29.71	30.03	30.03	1.52%	33,177
Jan 21, 2026	29.05	30.23	28.95	29.58	29.58	2.46%	91,513
Jan 20, 2026	29.55	29.55	28.76	28.87	28.87	-3.51%	212,794
Jan 16, 2026	30.07	30.07	29.60	29.92	29.92	-0.30%	39,488
Jan 15, 2026	30.09	30.32	29.95	30.01	30.01	-0.23%	70,789
Jan 14, 2026	30.03	30.08	29.60	30.08	30.08	-	100,352
Jan 13, 2026	30.28	30.28	29.90	30.08	30.08	-0.13%	98,254
Jan 12, 2026	29.76	30.17	29.76	30.12	30.12	1.11%	93,549
Jan 9, 2026	29.49	29.86	29.30	29.79	29.79	2.02%	125,235
Jan 8, 2026	29.02	29.22	28.90	29.20	29.20	-0.21%	153,525
Jan 7, 2026	29.63	29.63	29.18	29.26	29.26	-1.25%	93,130
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%	72,701
Dec 31, 2025	28.71	28.71	28.30	28.35	28.35	-1.84%	71,983
Dec 30, 2025	28.82	29.03	28.81	28.88	28.88	0.73%	50,923
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