RSST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	33.93	33.93	33.36	33.75	33.75	-0.03%	76,887
Nov 12, 2026	33.32	33.94	33.32	33.76	33.76	0.45%	106,395
Nov 11, 2026	33.36	33.75	33.33	33.61	33.61	2.10%	483,730
Nov 10, 2026	32.58	32.97	32.57	32.92	32.92	0.58%	112,665
Nov 9, 2026	32.12	32.84	32.12	32.73	32.73	2.12%	123,116
Nov 6, 2026	32.04	32.43	31.96	32.05	32.05	0.85%	114,187
Nov 5, 2026	33.74	33.74	31.77	31.78	31.78	-5.47%	208,088
Nov 4, 2026	33.67	33.94	33.55	33.62	33.62	0.39%	184,355
Nov 3, 2026	33.30	33.58	33.30	33.49	33.49	0.78%	244,998
Nov 2, 2026	33.65	33.95	33.17	33.23	33.23	-1.95%	383,336
Oct 30, 2026	34.27	34.44	33.59	33.89	33.89	-2.61%	166,395
Oct 29, 2026	34.84	34.84	34.56	34.80	34.80	-0.94%	105,537
Oct 28, 2026	35.07	35.18	34.97	35.13	35.13	0.52%	99,695
Oct 27, 2026	34.75	34.95	34.71	34.95	34.95	1.04%	64,910
Oct 26, 2026	34.36	34.72	34.36	34.59	34.59	0.57%	99,519
Oct 23, 2026	34.20	34.55	34.11	34.40	34.40	0.22%	102,834
Oct 22, 2026	34.80	34.85	34.08	34.32	34.32	-2.61%	275,023
Oct 21, 2026	35.12	35.34	34.92	35.24	35.24	0.37%	75,137
Oct 20, 2026	34.90	35.14	34.83	35.11	35.11	0.03%	94,619
Oct 19, 2026	35.04	35.34	34.91	35.10	35.10	0.92%	177,549
Oct 16, 2026	35.36	35.36	34.64	34.78	34.78	-1.50%	116,046
Oct 15, 2026	34.79	35.40	34.49	35.31	35.31	-1.42%	228,120
Oct 14, 2026	36.68	36.68	35.62	35.82	35.82	-1.16%	104,038
Oct 13, 2026	36.00	36.33	36.00	36.24	36.24	-0.47%	149,123
Oct 12, 2026	36.50	36.54	36.30	36.41	36.41	0.64%	110,103
Oct 9, 2026	36.20	36.61	36.17	36.18	36.18	0.98%	99,297
Oct 8, 2026	36.32	36.42	35.70	35.83	35.83	-1.10%	118,694
Oct 7, 2026	36.62	36.62	36.09	36.23	36.23	-0.22%	96,908
Oct 6, 2026	36.09	36.33	36.07	36.31	36.31	0.55%	197,754
Oct 5, 2026	35.81	36.27	35.81	36.11	36.11	0.87%	148,405
Oct 2, 2026	35.29	35.80	35.27	35.80	35.80	1.20%	132,143
Oct 1, 2026	35.70	35.72	35.07	35.38	35.38	-0.21%	254,034
Sep 30, 2026	35.54	35.90	35.33	35.45	35.45	-0.08%	100,393
Sep 29, 2026	35.64	35.66	35.42	35.48	35.48	-0.62%	116,546
Sep 28, 2026	36.02	36.02	35.65	35.70	35.70	-0.22%	186,867
Sep 25, 2026	35.81	35.97	35.71	35.78	35.78	-0.83%	114,800
Sep 24, 2026	35.50	36.08	35.45	36.08	36.08	0.81%	217,563
Sep 23, 2026	35.47	35.80	35.41	35.79	35.79	1.30%	120,851
Sep 22, 2026	35.32	35.50	35.22	35.33	35.33	-0.13%	203,381
Sep 21, 2026	34.89	35.46	34.89	35.38	35.38	1.48%	106,186
Sep 18, 2026	34.75	34.86	34.58	34.86	34.86	0.56%	84,169
Sep 17, 2026	34.56	34.79	34.47	34.67	34.67	0.19%	132,082
Sep 16, 2026	34.75	34.75	34.23	34.60	34.60	-0.20%	105,378
Sep 15, 2026	34.56	34.71	34.50	34.67	34.67	0.20%	129,226
Sep 14, 2026	34.63	34.79	34.47	34.60	34.60	-0.46%	209,335
Sep 11, 2026	34.65	34.85	34.57	34.76	34.76	0.90%	147,538
Sep 10, 2026	34.09	34.46	34.06	34.45	34.45	1.00%	128,231
Sep 9, 2026	34.04	34.18	33.97	34.11	34.11	-0.06%	131,222
Sep 8, 2026	34.25	34.27	34.09	34.13	34.13	-0.35%	255,874
Sep 4, 2026	34.26	34.28	34.16	34.25	34.25	-0.44%	105,480