RSST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	27.89	27.98	27.60	27.68	27.68	-1.35%	74,458
Mar 26, 2026	28.26	28.48	28.02	28.06	28.06	-1.47%	3,020
Mar 25, 2026	28.57	28.60	28.44	28.48	28.48	0.53%	5,455
Mar 24, 2026	28.09	28.46	28.09	28.33	28.33	0.18%	3,431
Mar 23, 2026	28.37	28.69	28.28	28.28	28.28	0.55%	3,700
Mar 20, 2026	28.59	28.66	27.99	28.13	28.13	-1.80%	45,970
Mar 19, 2026	28.53	28.81	28.35	28.64	28.64	-1.07%	88,363
Mar 18, 2026	29.63	29.63	28.94	28.95	28.95	-1.76%	92,833
Mar 17, 2026	29.59	29.69	29.45	29.47	29.47	0.68%	76,321
Mar 16, 2026	29.29	29.45	29.23	29.27	29.27	1.67%	66,806
Mar 13, 2026	29.34	29.42	28.79	28.79	28.79	-1.51%	3,063
Mar 12, 2026	29.55	29.55	29.23	29.23	29.23	-1.95%	3,171
Mar 11, 2026	29.78	29.84	29.61	29.81	29.81	0.17%	6,637
Mar 10, 2026	29.73	30.00	29.60	29.76	29.76	0.37%	1,827
Mar 9, 2026	29.00	29.67	28.82	29.65	29.65	0.88%	63,599
Mar 6, 2026	29.56	29.59	29.01	29.39	29.39	-1.14%	53,007
Mar 5, 2026	29.94	29.94	29.35	29.73	29.73	-1.72%	7,979
Mar 4, 2026	29.85	30.30	29.75	30.25	30.25	2.33%	37,993
Mar 3, 2026	29.20	29.78	28.75	29.56	29.56	-3.40%	105,266
Mar 2, 2026	30.00	30.70	30.00	30.60	30.60	-0.33%	50,156
Feb 27, 2026	30.53	30.70	30.43	30.70	30.70	0.13%	77,563
Feb 26, 2026	30.88	30.88	30.09	30.66	30.66	-0.71%	53,969
Feb 25, 2026	30.52	31.56	30.52	30.88	30.88	1.81%	35,044
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	29.84	30.40	30.40	1.43%	68,277
Feb 19, 2026	29.89	30.19	29.69	29.97	29.97	0.10%	86,321
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