RUSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	35.64	35.74	35.51	35.52	35.52	-1.91%	5,381
May 14, 2026	36.11	36.35	36.11	36.21	36.21	0.41%	5,727
May 13, 2026	35.84	36.10	35.75	36.06	36.06	0.35%	5,196
May 12, 2026	35.97	35.97	35.54	35.94	35.94	-0.84%	7,710
May 11, 2026	36.42	36.90	36.22	36.24	36.24	-0.02%	6,401
May 8, 2026	36.39	36.39	36.16	36.25	36.25	0.47%	3,520
May 7, 2026	36.46	36.48	36.04	36.08	36.08	-1.91%	6,317
May 6, 2026	36.64	36.78	36.46	36.78	36.78	0.84%	1,528
May 5, 2026	35.96	36.58	35.96	36.48	36.48	2.21%	4,123
May 4, 2026	36.07	36.07	35.60	35.69	35.69	-0.83%	3,784
May 1, 2026	35.93	36.03	35.85	35.99	35.99	0.48%	2,982
Apr 30, 2026	35.22	35.82	35.20	35.82	35.82	2.23%	3,541
Apr 29, 2026	35.27	35.32	34.90	35.04	35.04	-0.62%	4,717
Apr 28, 2026	35.24	35.29	35.19	35.26	35.26	-0.96%	2,881
Apr 27, 2026	35.75	35.75	35.56	35.60	35.60	-0.01%	2,929
Apr 24, 2026	35.25	35.61	35.25	35.60	35.60	0.79%	1,478
Apr 23, 2026	35.51	35.51	35.22	35.32	35.32	-0.08%	4,682
Apr 22, 2026	35.48	35.48	35.28	35.34	35.34	0.34%	1,732
Apr 21, 2026	35.64	35.64	35.17	35.22	35.22	-0.90%	5,537
Apr 20, 2026	35.42	35.64	35.42	35.54	35.54	0.35%	2,820
Apr 17, 2026	35.35	35.62	35.34	35.42	35.42	2.20%	2,410
Apr 16, 2026	34.52	34.67	34.52	34.66	34.66	0.27%	9,130
Apr 15, 2026	34.64	34.64	34.41	34.56	34.56	-0.12%	3,418
Apr 14, 2026	34.58	34.72	34.56	34.61	34.61	0.87%	5,448
Apr 13, 2026	33.98	34.31	33.95	34.31	34.31	1.22%	3,332
Apr 10, 2026	34.00	34.04	33.79	33.89	33.89	-0.35%	7,080
Apr 9, 2026	33.75	34.04	33.66	34.01	34.01	0.94%	3,928
Apr 8, 2026	33.79	33.79	33.50	33.70	33.70	3.30%	7,356
Apr 7, 2026	32.36	32.68	32.36	32.62	32.62	0.22%	2,154
Apr 6, 2026	32.43	32.58	32.43	32.55	32.55	0.40%	6,220
Apr 2, 2026	31.75	32.55	29.78	32.42	32.42	0.46%	2,813
Apr 1, 2026	32.32	32.58	32.27	32.27	32.27	0.89%	2,636
Mar 31, 2026	31.63	32.00	30.27	31.99	31.99	3.30%	5,752
Mar 30, 2026	31.59	31.59	30.91	30.96	30.96	-1.46%	11,919
Mar 27, 2026	31.62	31.66	31.42	31.42	31.42	-1.43%	4,326
Mar 26, 2026	32.28	32.32	31.88	31.88	31.88	-1.56%	4,206
Mar 25, 2026	32.46	32.49	32.26	32.38	32.38	0.87%	7,081
Mar 24, 2026	31.73	32.38	31.71	32.10	32.10	0.79%	14,840
Mar 23, 2026	32.25	32.28	31.85	31.85	31.85	2.46%	6,086
Mar 20, 2026	31.44	31.44	31.09	31.09	31.09	-2.34%	1,661
Mar 19, 2026	31.56	31.83	31.45	31.83	31.83	0.62%	3,121
Mar 18, 2026	31.83	32.01	31.64	31.64	31.64	-1.29%	2,778
Mar 17, 2026	32.09	32.24	32.05	32.05	32.05	0.48%	3,027
Mar 16, 2026	32.14	32.14	31.90	31.90	31.90	1.21%	5,065
Mar 13, 2026	31.77	31.77	31.44	31.51	31.51	-0.29%	6,258
Mar 12, 2026	31.64	31.78	31.58	31.61	31.61	-2.50%	1,999
Mar 11, 2026	32.40	32.42	32.23	32.42	32.42	-0.20%	4,275
Mar 10, 2026	32.48	32.90	32.48	32.48	32.48	-0.31%	3,897
Mar 9, 2026	31.79	32.67	31.79	32.58	32.58	1.09%	4,246
Mar 6, 2026	32.28	32.42	32.22	32.23	32.23	-2.25%	4,350