RSSY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	19.91	19.94	19.79	19.92	19.92	1.21%	11,453
Sep 5, 2025	19.87	19.87	19.65	19.68	19.68	0.55%	4,677
Sep 4, 2025	19.46	19.58	19.46	19.58	19.58	1.13%	5,267
Sep 3, 2025	19.34	19.38	19.29	19.36	19.36	0.87%	13,163
Sep 2, 2025	19.07	19.19	19.07	19.19	19.19	-0.70%	8,125
Aug 29, 2025	19.40	19.40	19.30	19.32	19.32	-0.29%	14,013
Aug 28, 2025	19.45	19.48	19.28	19.38	19.38	-0.03%	18,922
Aug 27, 2025	19.32	19.45	19.32	19.39	19.39	0.71%	4,685
Aug 26, 2025	19.22	19.26	19.16	19.25	19.25	-0.15%	10,273
Aug 25, 2025	19.23	19.29	19.17	19.28	19.28	0.24%	5,353
Aug 22, 2025	19.40	19.40	19.23	19.23	19.23	1.68%	6,570
Aug 21, 2025	18.94	18.98	18.91	18.91	18.91	-0.76%	2,875
Aug 20, 2025	18.94	19.09	18.94	19.06	19.06	-0.07%	3,534
Aug 19, 2025	19.12	19.12	18.95	19.07	19.07	0.56%	4,664
Aug 18, 2025	18.93	19.01	18.88	18.97	18.97	0.01%	13,286
Aug 15, 2025	18.93	19.00	18.92	18.96	18.96	-0.89%	7,470
Aug 14, 2025	19.23	19.23	19.11	19.13	19.13	-0.26%	9,611
Aug 13, 2025	19.20	19.26	19.09	19.18	19.18	0.60%	4,717
Aug 12, 2025	18.99	19.13	18.94	19.07	19.07	0.47%	3,009
Aug 11, 2025	19.08	19.08	18.96	18.98	18.98	-0.36%	4,375
Aug 8, 2025	18.97	19.05	18.97	19.05	19.05	1.01%	17,981
Aug 7, 2025	19.02	19.06	18.83	18.86	18.86	-0.54%	5,453
Aug 6, 2025	19.04	19.04	18.96	18.96	18.96	0.43%	7,556
Aug 5, 2025	18.96	18.96	18.87	18.88	18.88	-0.40%	2,366
Aug 4, 2025	18.85	19.01	18.84	18.96	18.96	1.43%	7,200
Aug 1, 2025	19.00	19.00	18.69	18.69	18.69	-2.10%	4,083
Jul 31, 2025	19.31	19.31	19.05	19.09	19.09	-0.52%	2,002
Jul 30, 2025	19.27	19.27	19.12	19.19	19.19	-0.32%	1,323
Jul 29, 2025	19.25	19.25	19.25	19.25	19.25	0.52%	671
Jul 28, 2025	19.11	19.19	19.08	19.15	19.15	0.61%	8,045
Jul 25, 2025	19.09	19.11	18.98	19.03	19.03	0.66%	2,424
Jul 24, 2025	18.90	18.99	18.85	18.91	18.91	-0.53%	5,534
Jul 23, 2025	18.96	19.01	18.89	19.01	19.01	0.31%	6,550
Jul 22, 2025	18.94	19.03	18.87	18.95	18.95	-0.14%	10,850
Jul 21, 2025	19.03	19.15	18.98	18.98	18.98	0.87%	7,259
Jul 18, 2025	18.91	18.91	18.81	18.82	18.82	-0.28%	11,377
Jul 17, 2025	18.72	18.94	18.72	18.87	18.87	1.28%	3,034
Jul 16, 2025	18.61	18.68	18.34	18.63	18.63	0.08%	13,118
Jul 15, 2025	18.70	18.70	18.61	18.62	18.62	-0.26%	27,813
Jul 14, 2025	18.82	18.82	18.58	18.66	18.66	-0.51%	7,675
Jul 11, 2025	18.63	18.76	18.60	18.76	18.76	0.12%	1,706
Jul 10, 2025	18.76	18.76	18.74	18.74	18.74	-0.47%	912
Jul 9, 2025	18.72	18.83	18.72	18.83	18.83	1.26%	16,140
Jul 8, 2025	18.60	18.66	18.56	18.59	18.59	-0.42%	33,102
Jul 7, 2025	18.73	18.73	18.64	18.67	18.67	-0.49%	10,881
Jul 3, 2025	18.68	18.81	18.68	18.76	18.76	1.27%	11,254
Jul 2, 2025	18.56	18.58	18.51	18.53	18.53	-0.30%	3,995
Jul 1, 2025	18.53	18.65	18.53	18.58	18.58	0.24%	9,394
Jun 30, 2025	18.68	18.68	18.41	18.54	18.54	1.01%	3,700
Jun 27, 2025	18.50	18.50	18.28	18.35	18.35	-0.17%	12,873