RSC International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	26.80	26.80	24.29	25.00	25.00	-2.19%	128
Apr 21, 2026	25.56	25.56	23.15	25.56	25.56	4.97%	12,959
Apr 20, 2026	25.77	25.77	23.39	24.35	24.35	-0.81%	636
Apr 17, 2026	25.28	26.49	24.10	24.55	24.55	-2.89%	1,599
Apr 16, 2026	25.29	25.29	23.00	25.28	25.28	4.94%	17,893
Apr 15, 2026	24.00	24.55	23.45	24.09	24.09	-2.39%	1,771
Apr 13, 2026	26.00	26.00	24.68	24.68	24.68	-4.97%	3,377
Apr 10, 2026	26.00	26.00	25.56	25.97	25.97	-3.46%	689
Apr 9, 2026	27.30	27.30	26.90	26.90	26.90	3.46%	2,075
Apr 8, 2026	24.99	26.35	24.99	26.00	26.00	3.54%	806
Apr 7, 2026	25.30	25.30	24.16	25.11	25.11	-1.26%	201
Apr 6, 2026	25.57	25.57	24.10	25.43	25.43	4.39%	1,727
Apr 2, 2026	25.20	25.20	22.90	24.36	24.36	1.42%	174
Apr 1, 2026	24.04	25.35	22.96	24.02	24.02	-0.58%	728
Mar 30, 2026	24.17	24.17	24.15	24.16	24.16	-0.54%	130
Mar 27, 2026	23.39	24.67	22.48	24.29	24.29	3.36%	6,266
Mar 25, 2026	25.78	25.78	23.50	23.50	23.50	-4.32%	4,902
Mar 24, 2026	27.00	27.00	24.56	24.56	24.56	-4.99%	230
Mar 23, 2026	27.25	27.25	24.70	25.85	25.85	-0.54%	19,214
Mar 20, 2026	28.69	28.69	25.99	25.99	25.99	-4.97%	1,793
Mar 19, 2026	28.00	28.00	26.00	27.35	27.35	0.40%	27,569
Mar 18, 2026	25.55	27.24	25.54	27.24	27.24	1.34%	32,641
Mar 17, 2026	26.88	27.30	26.88	26.88	26.88	-4.98%	30,775
Mar 16, 2026	28.32	28.32	25.65	28.29	28.29	4.78%	5,577
Mar 13, 2026	28.35	28.35	25.65	27.00	27.00	-	203,887
Mar 12, 2026	27.00	27.00	25.00	27.00	27.00	4.98%	69,070
Mar 11, 2026	28.42	28.42	25.72	25.72	25.72	-4.99%	166,994
Mar 10, 2026	27.07	27.07	27.07	27.07	27.07	-4.98%	13,000
Mar 9, 2026	28.49	28.49	28.49	28.49	28.49	-4.97%	10,000
Mar 6, 2026	31.55	31.55	29.98	29.98	29.98	-4.98%	1,550
Mar 5, 2026	31.55	31.55	31.55	31.55	31.55	-5.00%	200
Mar 4, 2026	33.21	33.21	33.21	33.21	33.21	-4.98%	150
Mar 2, 2026	34.95	34.95	34.95	34.95	34.95	-4.98%	6,400
Feb 27, 2026	36.78	36.78	36.78	36.78	36.78	-4.99%	200
Feb 26, 2026	38.71	38.71	38.71	38.71	38.71	-4.98%	150
Feb 25, 2026	40.74	40.74	40.74	40.74	40.74	-4.99%	200
Feb 24, 2026	42.88	42.88	42.88	42.88	42.88	-4.99%	250
Feb 23, 2026	45.13	45.13	45.13	45.13	45.13	-4.99%	100
Feb 20, 2026	47.44	47.50	47.44	47.50	47.50	-4.87%	3,700
Feb 19, 2026	49.94	49.94	49.93	49.93	49.93	-4.99%	101
Feb 18, 2026	52.55	52.55	52.55	52.55	52.55	-4.99%	1
Feb 17, 2026	55.31	55.31	55.31	55.31	55.31	-5.00%	910
Feb 16, 2026	58.22	58.22	58.22	58.22	58.22	-4.99%	1,700
Feb 9, 2026	61.28	61.28	61.28	61.28	61.28	-4.99%	1
Jan 27, 2026	63.00	64.50	63.00	64.50	64.50	2.38%	246
Jan 23, 2026	64.90	64.90	63.00	63.00	63.00	0.49%	8
Jan 22, 2026	62.69	62.69	62.69	62.69	62.69	-	10
Jan 21, 2026	63.99	63.99	62.69	62.69	62.69	2.85%	69
Jan 20, 2026	59.78	61.00	59.78	60.95	60.95	-0.08%	2,940
Jan 19, 2026	61.00	61.00	61.00	61.00	61.00	-2.38%	1,210