RSSY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	19.48	19.61	19.24	19.61	19.61	-0.51%	9,639
Jan 7, 2026	20.60	20.60	19.63	19.71	19.71	0.51%	45,888
Jan 6, 2026	19.57	19.62	19.50	19.61	19.61	0.46%	6,636
Jan 5, 2026	19.37	19.62	19.37	19.52	19.52	1.19%	33,993
Jan 2, 2026	19.40	19.41	19.16	19.29	19.29	0.47%	13,469
Dec 31, 2025	19.54	19.54	19.20	19.20	19.20	-1.89%	18,296
Dec 30, 2025	19.56	19.63	19.48	19.57	19.57	-0.25%	39,705
Dec 29, 2025	19.71	20.01	19.57	19.62	19.62	-1.23%	13,040
Dec 26, 2025	20.00	20.00	19.80	19.87	19.47	-0.43%	19,924
Dec 24, 2025	19.82	20.04	19.82	19.95	19.56	0.50%	7,938
Dec 23, 2025	19.70	19.87	19.70	19.85	19.46	0.67%	3,083
Dec 22, 2025	19.69	19.72	19.62	19.72	19.33	0.65%	13,166
Dec 19, 2025	19.45	19.65	19.45	19.59	19.20	0.56%	3,889
Dec 18, 2025	19.47	19.81	19.47	19.48	19.10	0.83%	2,850
Dec 17, 2025	19.52	19.52	19.31	19.32	18.94	-0.92%	9,516
Dec 16, 2025	19.45	19.51	19.44	19.50	19.12	-0.26%	3,517
Dec 15, 2025	19.63	19.64	19.52	19.55	19.17	-0.50%	4,310
Dec 12, 2025	19.68	19.72	19.60	19.65	19.26	-1.60%	3,328
Dec 11, 2025	19.88	19.97	19.87	19.97	19.58	-0.65%	4,397
Dec 10, 2025	19.75	20.10	19.74	20.10	19.70	1.51%	6,867
Dec 9, 2025	19.88	20.02	19.73	19.80	19.41	-0.35%	2,161
Dec 8, 2025	20.12	20.12	19.82	19.87	19.48	-2.17%	16,981
Dec 5, 2025	20.35	20.44	20.21	20.31	19.91	0.30%	14,603
Dec 4, 2025	20.34	20.34	20.15	20.25	19.85	-0.75%	13,659
Dec 3, 2025	20.33	20.41	20.33	20.40	20.00	0.74%	1,725
Dec 2, 2025	20.29	20.39	20.23	20.26	19.86	0.32%	17,238
Dec 1, 2025	20.17	20.35	20.16	20.19	19.79	-1.40%	8,376
Nov 28, 2025	20.42	21.00	20.40	20.48	20.07	0.24%	6,012
Nov 26, 2025	20.32	20.43	20.30	20.43	20.02	0.99%	5,487
Nov 25, 2025	20.02	20.23	19.93	20.23	19.83	0.27%	3,353
Nov 24, 2025	19.95	20.17	19.95	20.17	19.77	1.69%	2,066
Nov 21, 2025	19.76	19.99	19.76	19.84	19.44	0.39%	7,047
Nov 20, 2025	20.41	20.42	19.76	19.76	19.37	-1.79%	14,330
Nov 19, 2025	20.03	20.17	20.00	20.12	19.72	-0.34%	3,313
Nov 18, 2025	20.09	20.29	20.09	20.19	19.79	0.54%	3,827
Nov 17, 2025	20.27	20.27	20.00	20.08	19.68	-0.63%	7,846
Nov 14, 2025	20.16	20.60	20.16	20.21	19.81	0.13%	16,444
Nov 13, 2025	20.38	20.40	20.18	20.18	19.78	-1.50%	8,439
Nov 12, 2025	20.68	20.68	20.43	20.49	20.09	-1.50%	17,080
Nov 11, 2025	20.58	20.80	20.57	20.80	20.39	1.78%	21,072
Nov 10, 2025	20.32	20.49	20.22	20.44	20.03	1.27%	10,634
Nov 7, 2025	20.31	20.31	20.11	20.18	19.78	-0.76%	4,043
Nov 6, 2025	20.46	20.48	20.31	20.34	19.93	0.35%	4,150
Nov 5, 2025	20.41	20.41	20.26	20.26	19.86	-0.49%	1,728
Nov 4, 2025	20.68	20.68	20.32	20.36	19.96	-0.45%	9,453
Nov 3, 2025	20.45	20.52	20.39	20.46	20.05	-0.07%	26,623
Oct 31, 2025	20.48	20.48	20.43	20.47	20.07	0.84%	3,620
Oct 30, 2025	20.40	20.48	20.30	20.30	19.90	-0.90%	14,252
Oct 29, 2025	20.48	20.60	20.45	20.48	20.08	-0.44%	4,097
Oct 28, 2025	20.60	20.62	20.52	20.57	20.17	-0.58%	2,407