RSSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	25.14	25.28	24.69	24.69	24.69	0.53%	59,760
Oct 30, 2026	25.14	25.14	24.34	24.57	24.56	-5.83%	51,691
Oct 29, 2026	25.99	26.22	25.92	26.09	26.08	-1.53%	22,710
Oct 28, 2026	26.27	26.49	26.18	26.49	26.49	0.72%	10,639
Oct 27, 2026	25.89	26.30	25.89	26.30	26.30	1.81%	12,648
Oct 26, 2026	25.67	26.05	25.62	25.83	25.83	0.28%	34,243
Oct 23, 2026	25.97	25.97	25.66	25.76	25.76	-1.19%	16,650
Oct 22, 2026	26.33	26.33	25.95	26.07	26.07	-4.10%	34,705
Oct 21, 2026	26.98	27.27	26.92	27.18	27.18	1.62%	28,163
Oct 20, 2026	26.60	27.05	26.60	26.75	26.75	0.15%	20,650
Oct 19, 2026	26.84	26.84	26.66	26.71	26.71	0.18%	25,505
Oct 16, 2026	27.03	27.16	26.54	26.66	26.66	-1.52%	8,927
Oct 15, 2026	26.61	27.09	26.60	27.08	27.08	1.63%	18,308
Oct 14, 2026	26.97	26.97	26.47	26.64	26.64	-2.61%	16,597
Oct 13, 2026	27.44	27.44	27.25	27.36	27.36	0.09%	9,549
Oct 12, 2026	27.43	27.43	27.27	27.33	27.33	-0.22%	16,881
Oct 9, 2026	27.34	27.45	27.34	27.39	27.39	1.73%	10,641
Oct 8, 2026	26.92	27.17	26.71	26.93	26.93	-0.74%	18,066
Oct 7, 2026	27.02	27.21	26.87	27.13	27.13	-2.17%	8,773
Oct 6, 2026	27.66	27.87	27.66	27.73	27.73	0.93%	14,261
Oct 5, 2026	27.37	27.51	27.26	27.47	27.47	1.07%	10,317
Oct 2, 2026	27.68	27.68	27.09	27.18	27.18	0.11%	5,072
Oct 1, 2026	26.96	27.26	26.79	27.15	27.15	0.85%	38,632
Sep 30, 2026	27.34	27.34	26.92	26.92	26.92	-0.42%	20,325
Sep 29, 2026	27.08	27.08	26.76	27.03	27.03	0.80%	57,832
Sep 28, 2026	27.08	27.14	26.72	26.82	26.82	-3.66%	32,811
Sep 25, 2026	27.74	27.89	27.56	27.84	27.84	0.47%	29,574
Sep 24, 2026	27.46	27.75	27.41	27.71	27.71	-0.16%	26,590
Sep 23, 2026	28.05	28.06	27.66	27.75	27.75	-2.70%	12,756
Sep 22, 2026	28.39	28.58	28.30	28.53	28.53	0.13%	31,512
Sep 21, 2026	28.06	28.53	28.05	28.49	28.49	3.14%	9,703
Sep 18, 2026	27.26	27.62	27.26	27.62	27.62	2.68%	30,941
Sep 17, 2026	26.80	27.04	26.80	26.90	26.90	2.65%	30,435
Sep 16, 2026	26.65	26.81	25.85	26.20	26.20	-1.23%	22,003
Sep 15, 2026	26.56	26.56	26.32	26.53	26.53	-1.34%	11,191
Sep 14, 2026	26.64	27.10	26.58	26.89	26.89	-0.63%	104,530
Sep 11, 2026	27.41	27.41	27.03	27.06	27.06	1.20%	14,538
Sep 10, 2026	26.84	27.02	26.71	26.74	26.74	-2.23%	16,418
Sep 9, 2026	27.57	27.61	27.26	27.35	27.35	-	19,008
Sep 8, 2026	27.45	27.63	27.35	27.35	27.35	-2.18%	37,271
Sep 4, 2026	27.82	27.99	27.76	27.96	27.96	-1.81%	19,396
Sep 3, 2026	27.85	28.48	27.85	28.48	28.48	4.38%	16,618
Sep 2, 2026	27.12	27.30	27.12	27.28	27.28	1.47%	13,354
Sep 1, 2026	27.08	27.32	26.78	26.88	26.88	-3.50%	28,235
Aug 31, 2026	27.76	27.86	27.51	27.86	27.86	0.27%	969,406
Aug 28, 2026	28.75	28.78	27.78	27.78	27.78	-3.34%	52,834
Aug 27, 2026	28.57	28.89	28.37	28.75	28.75	1.36%	69,664
Aug 26, 2026	28.34	28.49	28.23	28.36	28.36	-1.25%	11,599
Aug 25, 2026	28.40	28.72	28.36	28.72	28.72	0.77%	39,679
Aug 24, 2026	28.64	28.79	28.46	28.50	28.50	0.81%	71,123