RSSY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	24.80	24.95	24.68	24.95	24.95	0.52%	8,527
Apr 29, 2026	24.81	24.83	24.70	24.82	24.82	0.63%	15,992
Apr 28, 2026	24.52	24.67	24.52	24.67	24.67	0.01%	34,224
Apr 27, 2026	24.64	24.71	24.63	24.66	24.66	0.30%	9,773
Apr 24, 2026	24.37	24.59	24.26	24.59	24.59	1.32%	16,091
Apr 23, 2026	24.30	24.38	24.24	24.27	24.27	-0.21%	25,204
Apr 22, 2026	24.09	24.32	24.09	24.32	24.32	1.21%	9,341
Apr 21, 2026	23.92	24.05	23.92	24.03	24.03	0.47%	13,991
Apr 20, 2026	23.89	23.97	23.86	23.92	23.92	0.07%	18,615
Apr 17, 2026	23.82	23.90	23.73	23.90	23.90	-0.13%	33,793
Apr 16, 2026	23.86	23.96	23.83	23.93	23.93	0.59%	27,079
Apr 15, 2026	23.67	24.61	23.61	23.79	23.79	1.06%	24,565
Apr 14, 2026	23.45	23.56	23.42	23.54	23.54	0.51%	28,278
Apr 13, 2026	23.21	23.42	23.21	23.42	23.42	1.52%	13,702
Apr 10, 2026	23.22	23.22	23.07	23.07	23.07	-0.94%	8,066
Apr 9, 2026	23.00	23.29	23.00	23.29	23.29	1.66%	34,761
Apr 8, 2026	22.92	22.92	22.82	22.91	22.91	0.48%	120,149
Apr 7, 2026	22.75	22.82	22.69	22.80	22.80	0.24%	5,573
Apr 6, 2026	22.71	22.88	22.68	22.75	22.75	0.25%	214,236
Apr 2, 2026	22.46	22.69	22.46	22.69	22.69	1.82%	21,692
Apr 1, 2026	22.30	22.45	22.27	22.28	22.28	0.18%	14,970
Mar 31, 2026	22.14	22.27	22.10	22.24	22.24	0.96%	29,844
Mar 30, 2026	22.28	22.28	22.01	22.03	22.03	-0.49%	17,145
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	22.77	22.83	22.68	22.82	22.82	0.53%	8,225
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	22.39	22.48	22.35	22.40	22.40	0.67%	17,508
Mar 13, 2026	22.27	22.27	22.16	22.25	22.25	0.27%	9,286
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