RSST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	34.79	34.79	34.42	34.43	34.43	-0.95%	202,139
Jun 2, 2026	34.26	34.78	34.26	34.76	34.76	1.11%	122,579
Jun 1, 2026	33.98	34.58	33.98	34.38	34.38	1.42%	105,221
May 29, 2026	33.84	34.05	33.74	33.90	33.90	0.26%	64,800
May 28, 2026	33.44	33.88	33.35	33.81	33.81	0.86%	73,092
May 27, 2026	33.60	33.60	33.34	33.52	33.52	-0.92%	376,569
May 26, 2026	33.88	34.02	33.69	33.83	33.83	0.53%	99,558
May 22, 2026	33.61	33.90	33.60	33.65	33.65	0.51%	41,257
May 21, 2026	33.30	33.53	33.27	33.48	33.48	0.30%	65,508
May 20, 2026	33.19	33.38	33.05	33.38	33.38	0.69%	148,370
May 19, 2026	33.20	33.40	32.90	33.15	33.15	-0.99%	60,419
May 18, 2026	33.37	33.53	33.11	33.48	33.48	0.24%	86,704
May 15, 2026	33.53	33.70	33.21	33.40	33.40	-1.85%	71,560
May 14, 2026	33.71	34.06	33.68	34.03	34.03	0.62%	87,389
May 13, 2026	33.64	33.89	33.36	33.82	33.82	0.71%	56,256
May 12, 2026	33.29	33.61	33.01	33.58	33.58	0.54%	103,702
May 11, 2026	33.04	33.46	33.04	33.40	33.40	1.09%	89,873
May 8, 2026	32.72	33.05	32.70	33.04	33.04	1.63%	59,079
May 7, 2026	32.59	32.65	32.42	32.51	32.51	-0.40%	211,338
May 6, 2026	32.37	32.69	32.35	32.64	32.64	1.49%	531,728
May 5, 2026	32.11	32.30	32.03	32.16	32.16	0.69%	55,764
May 4, 2026	31.96	32.06	31.77	31.94	31.94	0.09%	61,098
May 1, 2026	31.88	32.13	31.88	31.91	31.91	0.19%	56,843
Apr 30, 2026	31.57	31.92	31.35	31.85	31.85	0.54%	57,596
Apr 29, 2026	31.57	31.68	31.42	31.68	31.68	0.35%	37,451
Apr 28, 2026	31.54	31.59	31.33	31.57	31.57	-0.44%	74,219
Apr 27, 2026	31.63	31.74	31.51	31.71	31.71	0.25%	78,571
Apr 24, 2026	31.48	31.63	31.31	31.63	31.63	0.80%	57,942
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%	58,873
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	31.05	31.32	30.97	31.27	31.27	0.81%	57,311
Apr 16, 2026	31.01	31.07	30.84	31.02	31.02	0.52%	116,170
Apr 15, 2026	30.64	30.87	30.57	30.86	30.86	0.98%	52,451
Apr 14, 2026	30.31	30.56	30.27	30.56	30.56	1.13%	107,444
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