RSSY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	20.38	20.38	20.24	20.29	20.29	-0.49%	12,894
Jan 17, 2025	20.30	20.48	20.28	20.39	20.39	1.08%	47,934
Jan 16, 2025	20.22	20.27	20.10	20.17	20.17	-0.39%	20,864
Jan 15, 2025	20.20	20.31	20.06	20.25	20.25	3.74%	23,947
Jan 14, 2025	19.65	19.66	19.50	19.52	19.52	-1.09%	25,253
Jan 13, 2025	19.61	19.78	19.48	19.74	19.74	0.53%	28,277
Jan 10, 2025	19.78	19.78	19.50	19.63	19.63	-1.21%	26,493
Jan 8, 2025	20.01	20.25	19.82	19.87	19.87	-1.38%	9,755
Jan 7, 2025	20.30	20.32	20.12	20.15	20.15	-1.11%	7,248
Jan 6, 2025	20.52	20.55	20.30	20.38	20.38	-0.32%	40,145
Jan 3, 2025	20.37	20.56	20.36	20.44	20.44	1.02%	18,003
Jan 2, 2025	20.36	20.55	20.14	20.23	20.23	-0.33%	13,331
Dec 31, 2024	20.48	20.53	20.30	20.30	20.30	-0.05%	5,725
Dec 30, 2024	20.32	20.46	20.31	20.31	20.31	-0.93%	19,202
Dec 27, 2024	20.50	20.50	20.37	20.50	20.50	-0.44%	17,011
Dec 26, 2024	20.55	20.65	20.55	20.59	20.59	0.03%	12,929
Dec 24, 2024	20.43	20.58	20.43	20.58	20.58	1.19%	14,989
Dec 23, 2024	20.38	20.46	20.33	20.34	20.34	-0.49%	15,659
Dec 20, 2024	20.23	20.61	20.18	20.44	20.44	0.89%	11,802
Dec 19, 2024	20.50	20.50	20.23	20.26	20.26	-0.83%	28,996
Dec 18, 2024	20.90	21.03	20.43	20.43	20.43	-2.01%	24,744
Dec 17, 2024	20.91	20.96	20.80	20.85	20.85	-0.43%	24,221
Dec 16, 2024	20.84	20.95	20.83	20.94	20.94	0.89%	12,756
Dec 13, 2024	20.78	20.87	20.70	20.76	20.76	0.07%	10,264
Dec 12, 2024	20.88	20.88	20.74	20.74	20.74	-0.43%	9,779
Dec 11, 2024	20.87	20.94	20.78	20.83	20.83	-0.17%	11,244
Dec 10, 2024	20.89	20.97	20.85	20.87	20.87	-0.07%	9,414
Dec 9, 2024	20.93	20.97	20.85	20.88	20.88	-0.33%	365,250
Dec 6, 2024	21.02	21.03	20.92	20.95	20.95	0.52%	227,663
Dec 5, 2024	20.86	20.89	20.82	20.84	20.84	-0.38%	4,904
Dec 4, 2024	20.89	20.95	20.82	20.92	20.92	0.19%	21,316
Dec 3, 2024	20.81	20.88	20.74	20.88	20.88	0.38%	36,647
Dec 2, 2024	20.73	20.90	20.73	20.80	20.80	0.24%	21,107
Nov 29, 2024	20.79	20.87	20.68	20.75	20.75	0.70%	22,133
Nov 27, 2024	20.59	20.65	20.55	20.61	20.61	0.02%	3,385
Nov 26, 2024	20.60	20.72	20.53	20.60	20.60	0.83%	24,963
Nov 25, 2024	20.48	20.55	20.38	20.43	20.43	0.99%	14,192
Nov 22, 2024	20.32	20.34	20.23	20.23	20.23	0.30%	14,102
Nov 21, 2024	20.27	20.28	20.10	20.17	20.17	0.50%	7,890
Nov 20, 2024	20.16	20.19	20.06	20.07	20.07	-1.08%	18,111
Nov 19, 2024	20.12	20.29	20.11	20.29	20.29	0.69%	5,029
Nov 18, 2024	20.14	20.23	20.10	20.15	20.15	-0.40%	34,361
Nov 15, 2024	20.39	20.39	19.91	20.23	20.23	-1.75%	23,738
Nov 14, 2024	20.59	20.67	20.48	20.59	20.59	0.49%	32,514
Nov 13, 2024	20.43	20.55	20.43	20.49	20.49	0.29%	26,565
Nov 12, 2024	20.56	20.56	20.33	20.43	20.43	-0.63%	25,207
Nov 11, 2024	20.57	20.63	20.51	20.56	20.56	-	134,467
Nov 8, 2024	20.31	20.58	20.30	20.56	20.56	1.53%	20,879
Nov 7, 2024	20.26	20.30	20.22	20.25	20.25	0.10%	12,639
Nov 6, 2024	20.18	20.35	20.09	20.23	20.23	2.90%	44,370
Nov 5, 2024	19.54	19.68	19.50	19.66	19.66	0.67%	46,234
Nov 4, 2024	19.51	19.61	19.43	19.53	19.53	-0.05%	64,641
Nov 1, 2024	19.55	19.76	19.54	19.54	19.54	0.62%	19,695
Oct 31, 2024	19.72	19.72	19.42	19.42	19.42	-1.87%	45,883
Oct 30, 2024	20.19	20.19	19.79	19.79	19.79	-1.30%	8,430
Oct 29, 2024	20.09	20.18	19.76	20.05	20.05	-0.40%	10,168
Oct 28, 2024	20.18	20.23	20.05	20.13	20.13	0.20%	12,300
Oct 25, 2024	20.15	20.20	20.00	20.09	20.09	0.75%	13,080
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