RSD Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	82.95	88.71	78.35	88.71	88.71	19.99%	6,444
Feb 11, 2026	86.00	86.00	73.00	73.93	73.93	-2.84%	692
Feb 10, 2026	84.43	84.43	72.25	76.09	76.09	5.24%	728
Feb 9, 2026	76.59	80.00	72.25	72.30	72.30	-5.60%	271
Feb 6, 2026	85.80	85.80	71.56	76.59	76.59	3.07%	118
Feb 5, 2026	74.00	77.95	74.00	74.31	74.31	-3.51%	846
Feb 4, 2026	74.01	78.94	74.01	77.01	77.01	2.14%	475
Feb 3, 2026	78.00	86.87	71.66	75.40	75.40	-3.27%	1,903
Feb 2, 2026	73.00	78.70	71.51	77.95	77.95	5.57%	837
Feb 1, 2026	86.95	86.95	71.50	73.84	73.84	-0.32%	208
Jan 30, 2026	79.00	79.00	72.50	74.08	74.08	-1.49%	124
Jan 29, 2026	75.50	76.48	74.48	75.20	75.20	-0.38%	212
Jan 28, 2026	72.10	77.07	72.10	75.49	75.49	-2.05%	1,134
Jan 27, 2026	80.10	84.80	75.23	77.07	77.07	-6.66%	363
Jan 23, 2026	84.90	84.90	78.35	82.57	82.57	-1.00%	515
Jan 22, 2026	87.20	87.20	82.60	83.40	83.40	4.25%	18
Jan 21, 2026	78.99	86.35	76.53	80.00	80.00	1.28%	611
Jan 20, 2026	82.00	82.00	76.60	78.99	78.99	-0.01%	97
Jan 19, 2026	80.10	82.00	75.86	79.00	79.00	1.59%	1,491
Jan 16, 2026	83.00	83.84	75.23	77.76	77.76	-7.26%	1,646
Jan 14, 2026	80.31	86.50	80.10	83.85	83.85	1.86%	1,037
Jan 13, 2026	85.00	85.00	80.10	82.32	82.32	2.77%	138
Jan 12, 2026	83.53	84.00	79.00	80.10	80.10	-1.72%	616
Jan 9, 2026	82.25	85.30	80.00	81.50	81.50	-5.56%	784
Jan 8, 2026	82.31	86.30	81.01	86.30	86.30	1.99%	725
Jan 7, 2026	85.00	85.00	81.30	84.62	84.62	1.95%	197
Jan 6, 2026	82.06	87.90	82.06	83.00	83.00	-3.01%	351
Jan 5, 2026	84.00	87.99	82.05	85.58	85.58	-0.56%	1,422
Jan 2, 2026	87.80	87.80	82.00	86.06	86.06	-2.84%	2,718
Jan 1, 2026	94.87	94.87	84.10	88.58	88.58	5.78%	313
Dec 31, 2025	84.78	84.78	80.10	83.74	83.74	3.12%	928
Dec 30, 2025	91.00	91.00	80.04	81.21	81.21	-1.02%	1,735
Dec 29, 2025	86.60	95.12	80.00	82.05	82.05	-8.08%	8,399
Dec 26, 2025	97.50	97.50	86.51	89.26	89.26	0.65%	593
Dec 24, 2025	99.90	99.90	86.25	88.68	88.68	-7.62%	7,500
Dec 23, 2025	96.24	96.24	95.99	95.99	95.99	-0.32%	144
Dec 22, 2025	96.90	96.90	95.00	96.30	96.30	5.22%	57
Dec 19, 2025	93.00	96.60	90.00	91.52	91.52	-1.86%	1,269
Dec 18, 2025	95.11	97.70	93.25	93.25	93.25	-1.96%	380
Dec 17, 2025	96.00	105.00	95.10	95.11	95.11	0.04%	1,926
Dec 16, 2025	108.95	108.95	95.05	95.07	95.07	-4.45%	2,191
Dec 15, 2025	99.85	99.85	93.01	99.50	99.50	4.06%	1,450
Dec 12, 2025	92.00	99.89	92.00	95.62	95.62	0.38%	784
Dec 11, 2025	99.90	107.00	94.52	95.26	95.26	0.24%	2,080
Dec 10, 2025	95.10	99.99	94.20	95.03	95.03	-5.43%	2,116
Dec 9, 2025	109.00	109.00	100.05	100.49	100.49	0.49%	354
Dec 8, 2025	100.00	106.00	96.37	100.00	100.00	-3.93%	334
Dec 5, 2025	104.89	106.00	100.10	104.09	104.09	-0.76%	110
Dec 4, 2025	106.00	106.00	104.89	104.89	104.89	0.90%	304
Dec 3, 2025	94.92	109.65	94.92	103.95	103.95	8.28%	1,643