RSST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	33.87	34.02	33.87	34.01	34.01	0.18%	57,639
Aug 13, 2026	33.73	34.09	33.73	33.95	33.95	0.21%	4,702
Aug 12, 2026	33.77	33.90	33.71	33.88	33.88	0.50%	7,185
Aug 11, 2026	33.88	33.88	33.59	33.71	33.71	-0.53%	135,218
Aug 10, 2026	33.74	33.89	33.60	33.89	33.89	0.86%	131,660
Aug 7, 2026	33.36	33.61	33.36	33.60	33.60	0.57%	12,309
Aug 6, 2026	33.41	33.50	33.34	33.41	33.41	0.30%	79,117
Aug 5, 2026	33.64	33.69	33.24	33.31	33.31	-0.27%	118,859
Aug 4, 2026	32.78	33.43	32.74	33.40	33.40	2.13%	81,999
Aug 3, 2026	32.23	32.75	32.12	32.71	32.71	0.35%	136,520
Jul 31, 2026	32.49	32.65	32.18	32.59	32.59	1.26%	70,328
Jul 30, 2026	32.32	32.32	31.86	32.18	32.18	0.07%	54,783
Jul 29, 2026	32.89	32.89	32.11	32.16	32.16	-2.01%	97,513
Jul 28, 2026	32.68	32.86	32.56	32.82	32.82	0.09%	89,177
Jul 27, 2026	33.09	33.23	32.67	32.79	32.79	-0.88%	61,347
Jul 24, 2026	32.97	33.24	32.92	33.08	33.08	-0.15%	45,225
Jul 23, 2026	33.24	33.33	32.99	33.13	33.13	-0.96%	49,814
Jul 22, 2026	33.39	33.57	33.39	33.45	33.45	0.12%	122,480
Jul 21, 2026	33.00	33.41	33.00	33.41	33.41	2.11%	132,488
Jul 20, 2026	32.85	33.00	32.66	32.72	32.72	0.12%	94,741
Jul 17, 2026	32.49	32.85	32.37	32.68	32.68	-0.82%	47,639
Jul 16, 2026	33.11	33.24	32.83	32.95	32.95	-0.69%	100,163
Jul 15, 2026	33.34	33.34	32.93	33.18	33.18	0.06%	85,465
Jul 14, 2026	33.03	33.22	32.93	33.16	33.16	0.24%	81,573
Jul 13, 2026	32.94	33.16	32.94	33.08	33.08	-0.11%	191,634
Jul 10, 2026	32.81	33.12	32.71	33.12	33.12	0.81%	76,330
Jul 9, 2026	32.67	32.85	32.57	32.85	32.85	0.67%	224,541
Jul 8, 2026	32.48	32.63	32.32	32.63	32.63	-0.06%	351,009
Jul 7, 2026	32.79	32.79	32.39	32.65	32.65	-0.46%	152,543
Jul 6, 2026	32.78	32.92	32.64	32.80	32.80	1.79%	109,227
Jul 2, 2026	32.24	32.53	31.85	32.23	32.22	-1.24%	129,610
Jul 1, 2026	32.68	32.79	32.42	32.63	32.63	-0.18%	73,971
Jun 30, 2026	32.40	32.79	32.30	32.69	32.69	2.03%	67,652
Jun 29, 2026	31.83	32.09	31.52	32.04	32.04	1.35%	350,207
Jun 26, 2026	31.27	31.85	31.22	31.61	31.61	-1.02%	58,138
Jun 25, 2026	32.15	32.19	31.59	31.94	31.94	0.64%	104,196
Jun 24, 2026	31.90	32.18	31.58	31.74	31.74	-1.19%	68,606
Jun 23, 2026	31.90	32.37	31.88	32.12	32.12	-2.52%	41,097
Jun 22, 2026	33.12	33.23	32.79	32.95	32.95	-0.11%	149,011
Jun 18, 2026	32.92	33.02	32.57	32.99	32.99	1.84%	95,200
Jun 17, 2026	32.67	32.86	32.33	32.39	32.39	-1.10%	72,744
Jun 16, 2026	33.06	33.10	32.70	32.75	32.75	-1.41%	83,201
Jun 15, 2026	32.71	33.24	32.71	33.22	33.22	2.31%	110,848
Jun 12, 2026	32.44	32.54	32.10	32.47	32.47	1.06%	79,004
Jun 11, 2026	31.76	32.25	31.47	32.13	32.13	2.26%	63,442
Jun 10, 2026	31.84	32.24	31.40	31.42	31.42	-2.32%	76,394
Jun 9, 2026	32.89	33.10	31.10	32.17	32.17	-1.42%	77,349
Jun 8, 2026	32.83	33.24	32.58	32.63	32.63	1.18%	132,695
Jun 5, 2026	33.95	33.95	32.10	32.25	32.25	-6.56%	188,007
Jun 4, 2026	33.92	34.58	33.92	34.52	34.52	0.25%	113,032