RSST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	31.96	31.96	31.91	31.93	-	0.06%	2,212
May 1, 2026	31.88	32.13	31.88	31.91	31.91	0.19%	56,843
Apr 30, 2026	31.57	31.90	31.40	31.85	31.85	0.54%	3,878
Apr 29, 2026	31.57	31.68	31.50	31.68	31.68	0.35%	2,347
Apr 28, 2026	31.54	31.57	31.40	31.57	31.57	-0.44%	3,782
Apr 27, 2026	31.63	31.74	31.51	31.71	31.71	0.25%	78,539
Apr 24, 2026	31.48	31.63	31.32	31.63	31.63	0.80%	2,175
Apr 23, 2026	31.40	31.55	31.09	31.38	31.38	-0.48%	69,328
Apr 22, 2026	31.32	31.56	31.25	31.53	31.53	1.61%	4,184
Apr 21, 2026	31.32	31.38	30.91	31.03	31.03	-0.74%	62,481
Apr 20, 2026	31.07	31.26	31.07	31.26	31.26	-0.03%	55,895
Apr 17, 2026	31.13	31.32	31.02	31.27	31.27	0.81%	3,131
Apr 16, 2026	31.01	31.06	30.84	31.02	31.02	0.52%	6,520
Apr 15, 2026	30.64	30.86	30.59	30.86	30.86	0.98%	2,660
Apr 14, 2026	30.31	30.56	30.31	30.56	30.56	1.13%	2,576
Apr 13, 2026	29.77	30.23	29.75	30.22	30.22	1.34%	29,277
Apr 10, 2026	29.95	29.97	29.73	29.82	29.82	-0.18%	33,274
Apr 9, 2026	29.65	29.91	29.56	29.88	29.88	1.27%	38,232
Apr 8, 2026	29.56	29.60	29.32	29.50	29.50	1.90%	140,311
Apr 7, 2026	28.80	28.95	28.64	28.95	28.95	-0.14%	42,970
Apr 6, 2026	28.76	28.99	28.76	28.99	28.99	0.66%	201,249
Apr 2, 2026	28.25	28.80	28.25	28.80	28.80	0.77%	55,588
Apr 1, 2026	28.52	28.73	28.43	28.58	28.58	1.06%	141,793
Mar 31, 2026	27.76	28.34	27.75	28.28	28.28	3.02%	113,674
Mar 30, 2026	27.89	27.89	27.38	27.45	27.45	-0.83%	62,547
Mar 27, 2026	27.89	27.98	27.60	27.68	27.68	-1.35%	74,459
Mar 26, 2026	28.26	28.48	28.01	28.06	28.06	-1.47%	266,429
Mar 25, 2026	28.55	28.63	28.38	28.48	28.48	0.53%	48,563
Mar 24, 2026	28.09	28.47	28.09	28.33	28.33	0.18%	50,202
Mar 23, 2026	28.37	28.70	28.24	28.28	28.28	0.55%	86,122
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	29.46	28.79	28.79	28.79	-1.51%	57,193
Mar 12, 2026	29.49	29.56	29.23	29.23	29.23	-1.95%	51,646
Mar 11, 2026	29.78	29.85	29.58	29.81	29.81	0.17%	85,967
Mar 10, 2026	29.73	30.05	29.60	29.76	29.76	0.37%	40,384
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	30.01	29.35	29.73	29.73	-1.72%	53,796
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