RSSY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	22.17	22.18	22.04	22.14	22.14	-0.63%	13,543
Mar 26, 2026	22.36	22.54	22.24	22.28	22.28	-0.09%	102,330
Mar 25, 2026	22.29	22.35	22.24	22.30	22.30	-1.02%	9,746
Mar 24, 2026	22.40	22.57	22.40	22.53	22.53	0.63%	16,562
Mar 23, 2026	22.66	23.32	22.39	22.39	22.39	-1.67%	34,219
Mar 20, 2026	22.59	22.79	22.59	22.77	22.77	-0.22%	22,322
Mar 19, 2026	22.71	22.82	22.70	22.82	22.82	0.53%	1,353
Mar 18, 2026	23.04	23.04	22.69	22.70	22.70	-0.18%	73,984
Mar 17, 2026	22.62	22.80	22.62	22.74	22.74	1.52%	13,642
Mar 16, 2026	22.33	22.40	22.33	22.40	22.40	0.67%	736
Mar 13, 2026	22.15	22.27	22.15	22.25	22.25	0.27%	798
Mar 12, 2026	22.50	22.52	22.19	22.19	22.19	-0.58%	69,879
Mar 11, 2026	22.29	22.38	22.17	22.32	22.32	1.32%	42,291
Mar 10, 2026	22.15	22.19	21.86	22.03	22.03	0.31%	23,659
Mar 9, 2026	22.31	22.51	21.77	21.96	21.96	-0.30%	32,521
Mar 6, 2026	21.88	22.12	21.85	22.03	22.03	1.19%	13,817
Mar 5, 2026	21.72	21.87	21.71	21.77	21.77	0.37%	10,414
Mar 4, 2026	21.46	21.69	21.42	21.69	21.69	2.21%	8,461
Mar 3, 2026	21.28	21.38	21.22	21.22	21.22	-0.42%	14,750
Mar 2, 2026	21.23	21.34	21.15	21.31	21.31	2.21%	5,434
Feb 27, 2026	20.82	20.85	20.74	20.85	20.85	0.19%	5,328
Feb 26, 2026	20.76	20.94	20.65	20.81	20.81	0.29%	44,213
Feb 25, 2026	20.71	20.75	20.67	20.75	20.75	0.14%	9,284
Feb 24, 2026	20.53	20.72	20.53	20.72	20.72	0.64%	4,023
Feb 23, 2026	20.70	20.73	20.49	20.59	20.59	-0.08%	6,967
Feb 20, 2026	20.45	20.63	20.45	20.61	20.61	0.18%	5,228
Feb 19, 2026	20.49	20.57	20.39	20.57	20.57	0.54%	43,242
Feb 18, 2026	21.00	21.00	20.36	20.46	20.46	-0.29%	8,250
Feb 17, 2026	20.20	20.94	19.93	20.52	20.52	1.88%	5,521
Feb 13, 2026	20.09	20.27	20.09	20.14	20.14	0.50%	13,887
Feb 12, 2026	20.40	20.58	20.04	20.04	20.04	-1.04%	29,150
Feb 11, 2026	20.30	20.43	20.20	20.25	20.25	-0.18%	24,466
Feb 10, 2026	20.44	20.69	20.22	20.29	20.29	0.33%	22,438
Feb 9, 2026	19.92	20.27	19.92	20.22	20.22	1.46%	3,685
Feb 6, 2026	19.54	20.01	19.54	19.93	19.93	2.26%	29,319
Feb 5, 2026	19.54	19.64	19.39	19.49	19.49	-0.75%	25,145
Feb 4, 2026	19.67	19.73	19.51	19.64	19.64	-0.42%	21,588
Feb 3, 2026	19.76	19.78	19.54	19.72	19.72	-0.50%	20,723
Feb 2, 2026	19.80	19.84	19.72	19.82	19.82	-1.10%	27,668
Jan 30, 2026	20.07	20.07	19.88	20.04	20.04	0.50%	6,639
Jan 29, 2026	19.85	19.94	19.50	19.94	19.94	0.50%	38,643
Jan 28, 2026	19.87	19.91	19.77	19.84	19.84	-0.15%	20,669
Jan 27, 2026	19.74	19.87	19.74	19.87	19.87	1.33%	28,386
Jan 26, 2026	19.48	19.68	19.48	19.61	19.61	0.65%	11,318
Jan 23, 2026	19.43	19.50	19.38	19.48	19.48	0.64%	7,838
Jan 22, 2026	19.32	19.41	19.32	19.36	19.36	0.48%	2,889
Jan 21, 2026	19.04	19.27	19.03	19.27	19.27	2.00%	16,125
Jan 20, 2026	19.16	19.28	18.89	18.89	18.89	-3.72%	127,551
Jan 16, 2026	19.65	19.65	19.55	19.62	19.62	0.06%	4,446
Jan 15, 2026	19.74	19.81	19.61	19.61	19.61	-0.01%	10,757