RSSY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	20.06	20.12	19.94	19.94	19.94	-0.10%	47,602
Oct 23, 2024	20.13	20.17	19.93	19.96	19.96	-0.84%	12,982
Oct 22, 2024	20.16	20.19	20.09	20.13	20.13	-0.40%	3,090
Oct 21, 2024	20.34	20.35	20.20	20.21	20.21	-1.09%	81,074
Oct 18, 2024	20.45	20.49	20.36	20.43	20.43	0.08%	79,123
Oct 17, 2024	20.43	20.46	20.30	20.42	20.42	0.81%	31,227
Oct 16, 2024	20.30	20.39	20.25	20.25	20.25	-0.30%	21,436
Oct 15, 2024	20.61	20.61	20.31	20.31	20.31	-0.68%	63,429
Oct 14, 2024	20.29	20.45	20.29	20.45	20.45	1.39%	9,390
Oct 11, 2024	20.08	20.26	20.07	20.17	20.17	0.30%	27,714
Oct 10, 2024	20.15	20.19	20.09	20.11	20.11	-0.25%	24,867
Oct 9, 2024	20.11	20.18	20.10	20.16	20.16	0.60%	3,971
Oct 8, 2024	19.92	20.04	19.83	20.04	20.04	1.55%	10,897
Oct 7, 2024	19.86	19.88	19.70	19.74	19.74	-1.03%	22,697
Oct 4, 2024	19.89	19.97	19.79	19.94	19.94	0.20%	25,174
Oct 3, 2024	20.09	20.09	19.90	19.90	19.90	-1.39%	38,143
Oct 2, 2024	20.19	20.31	20.09	20.18	20.18	-0.20%	19,388
Oct 1, 2024	20.56	20.63	20.22	20.22	20.22	-1.56%	3,555
Sep 30, 2024	20.61	20.61	20.43	20.54	20.54	-0.44%	17,253
Sep 27, 2024	20.60	20.65	20.49	20.63	20.63	0.68%	26,733
Sep 26, 2024	20.54	20.54	20.36	20.49	20.49	0.74%	31,889
Sep 25, 2024	20.43	20.44	20.29	20.34	20.34	-0.49%	48,999
Sep 24, 2024	20.51	20.55	20.40	20.44	20.44	-0.29%	40,491
Sep 23, 2024	20.49	20.58	20.48	20.50	20.50	-0.15%	38,836
Sep 20, 2024	20.55	20.61	20.49	20.53	20.53	0.05%	10,648
Sep 19, 2024	20.51	20.65	20.51	20.52	20.52	0.69%	14,332
Sep 18, 2024	20.50	20.54	20.34	20.38	20.38	0.10%	18,865
Sep 17, 2024	20.50	20.60	20.36	20.36	20.36	-0.24%	32,866
Sep 16, 2024	20.44	20.49	20.33	20.41	20.41	-0.24%	22,061
Sep 13, 2024	20.37	20.50	20.37	20.46	20.46	0.74%	15,864
Sep 12, 2024	20.20	20.36	20.18	20.31	20.31	0.84%	16,828
Sep 11, 2024	19.96	20.17	19.81	20.14	20.14	0.70%	49,205
Sep 10, 2024	20.06	20.07	19.97	20.00	20.00	0.30%	9,676
Sep 9, 2024	20.00	20.00	19.87	19.94	19.94	0.12%	11,358
Sep 6, 2024	20.16	20.16	19.89	19.92	19.92	-0.86%	11,227
Sep 5, 2024	20.15	20.23	20.03	20.09	20.09	-0.10%	26,757
Sep 4, 2024	20.21	20.24	20.11	20.11	20.11	-0.49%	8,730
Sep 3, 2024	20.46	20.49	20.14	20.21	20.21	-1.13%	40,084
Aug 30, 2024	20.42	20.44	20.28	20.44	20.44	0.25%	21,212
Aug 29, 2024	20.41	20.54	20.35	20.39	20.39	0.15%	163,078
Aug 28, 2024	20.37	20.56	20.20	20.36	20.36	-0.34%	34,486
Aug 27, 2024	20.40	20.49	20.37	20.43	20.43	-0.44%	69,751
Aug 26, 2024	20.57	20.61	20.45	20.52	20.52	-0.14%	20,537
Aug 23, 2024	20.56	20.58	20.39	20.55	20.55	0.54%	41,136
Aug 22, 2024	20.53	20.62	20.40	20.44	20.44	-0.22%	79,996
Aug 21, 2024	20.51	20.57	20.43	20.49	20.49	-0.27%	22,055
Aug 20, 2024	20.55	20.59	20.48	20.54	20.54	0.20%	81,793
Aug 19, 2024	20.49	20.52	20.41	20.50	20.50	-0.07%	23,689
Aug 16, 2024	20.47	20.55	20.38	20.51	20.51	0.12%	17,364
Aug 15, 2024	20.32	20.55	20.32	20.49	20.49	1.15%	21,347
Aug 14, 2024	20.21	20.33	20.16	20.26	20.26	0.08%	36,599
Aug 13, 2024	20.07	20.25	20.07	20.24	20.24	1.15%	16,192
Aug 12, 2024	19.89	20.01	19.84	20.01	20.01	0.96%	30,521
Aug 9, 2024	19.81	19.93	19.78	19.82	19.82	0.18%	19,841
Aug 8, 2024	19.67	19.83	19.65	19.79	19.79	1.10%	65,966
Aug 7, 2024	19.78	19.86	19.55	19.57	19.57	-0.41%	26,185
Aug 6, 2024	19.50	19.81	19.50	19.65	19.65	0.87%	56,863
Aug 5, 2024	19.43	19.63	19.41	19.48	19.48	-2.45%	41,807
Aug 2, 2024	20.21	20.21	19.89	19.97	19.97	-3.01%	43,734
Aug 1, 2024	20.71	20.72	20.46	20.59	20.59	0.64%	18,886
Jul 31, 2024	20.30	20.50	20.30	20.46	20.46	0.66%	13,374
Jul 30, 2024	20.52	20.55	20.23	20.33	20.33	-0.95%	26,813
Jul 29, 2024	20.56	20.60	20.47	20.52	20.52	0.59%	37,129
Jul 26, 2024	20.50	20.57	20.40	20.40	20.40	-0.49%	17,101
Jul 25, 2024	20.46	20.69	20.43	20.50	20.50	0.15%	22,403
Jul 24, 2024	20.60	20.60	20.39	20.47	20.47	-1.06%	130,149
Jul 23, 2024	20.73	20.80	20.68	20.69	20.69	-0.05%	9,856
Jul 22, 2024	20.70	20.80	20.64	20.70	20.70	-0.24%	31,408
Jul 19, 2024	20.98	20.98	20.68	20.75	20.75	-0.53%	15,586
Jul 18, 2024	20.90	20.91	20.81	20.86	20.86	0.12%	13,648
Jul 17, 2024	20.84	20.89	20.77	20.84	20.84	-0.45%	6,897
Jul 16, 2024	21.04	21.04	20.88	20.93	20.93	-0.48%	382,320
Jul 15, 2024	20.98	21.05	20.96	21.03	21.03	1.06%	43,912
Jul 12, 2024	20.94	20.94	20.75	20.81	20.81	-0.46%	30,605
Jul 11, 2024	20.95	20.95	20.80	20.91	20.91	-1.29%	82,231
Jul 10, 2024	21.07	21.21	21.02	21.18	21.18	0.14%	84,259
Jul 9, 2024	21.17	21.28	21.15	21.15	21.15	-0.19%	31,898
Jul 8, 2024	21.14	21.21	21.12	21.19	21.19	0.29%	33,798
Jul 5, 2024	21.17	21.24	21.11	21.13	21.13	-0.43%	14,900
Jul 3, 2024	21.35	21.35	21.08	21.22	21.22	-0.61%	53,301
Jul 2, 2024	21.33	21.45	21.33	21.35	21.35	-0.28%	41,510
Jul 1, 2024	21.17	23.34	21.14	21.41	21.41	1.45%	41,825
Jun 28, 2024	21.18	22.11	21.10	21.10	21.10	-0.36%	332,917
Jun 27, 2024	21.14	21.26	21.09	21.18	21.18	-	33,121
Jun 26, 2024	21.04	22.08	21.04	21.18	21.18	1.24%	22,285
Jun 25, 2024	20.97	21.00	20.88	20.92	20.92	0.29%	37,296
Jun 24, 2024	20.92	21.01	20.86	20.86	20.86	-0.98%	163,838
Jun 21, 2024	21.04	21.12	21.02	21.07	21.07	0.41%	15,048
Jun 20, 2024	21.23	21.23	20.94	20.98	20.98	-0.12%	84,973
Jun 18, 2024	21.02	21.03	20.92	21.01	21.01	0.12%	34,151
Jun 17, 2024	20.85	21.03	20.85	20.98	20.98	1.01%	35,822
Jun 14, 2024	20.84	20.84	20.73	20.77	20.77	0.34%	92,485
Jun 13, 2024	20.67	20.73	20.62	20.70	20.70	0.50%	40,892
Jun 12, 2024	20.51	20.61	20.46	20.60	20.60	0.05%	33,952
Jun 11, 2024	20.60	20.60	20.48	20.59	20.59	0.41%	38,671
Jun 10, 2024	20.61	20.61	20.39	20.50	20.50	0.45%	109,070
Jun 7, 2024	20.34	20.42	20.32	20.41	20.41	1.91%	41,338
Jun 6, 2024	20.24	20.24	20.01	20.03	20.03	-0.25%	316,108
Jun 5, 2024	20.00	20.14	19.99	20.08	20.08	0.50%	114,517
Jun 4, 2024	19.90	20.06	19.86	19.98	19.98	0.74%	68,885