Rusolovo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2022	0.68	0.68	0.66	0.67	0.67	0.52%	1,017,000
Jul 7, 2022	0.67	0.68	0.67	0.67	0.67	0.52%	1,207,000
Jul 6, 2022	0.67	0.68	0.66	0.67	0.67	-0.15%	2,260,000
Jul 5, 2022	0.66	0.67	0.66	0.67	0.67	0.53%	1,174,000
Jul 4, 2022	0.67	0.67	0.66	0.66	0.66	-1.19%	1,618,000
Jul 1, 2022	0.66	0.68	0.66	0.67	0.67	0.45%	3,022,000
Jun 30, 2022	0.69	0.70	0.65	0.67	0.67	-2.76%	6,115,000
Jun 29, 2022	0.70	0.71	0.68	0.69	0.69	-1.64%	2,924,000
Jun 28, 2022	0.71	0.71	0.69	0.70	0.70	0.21%	2,627,000
Jun 27, 2022	0.70	0.71	0.68	0.70	0.70	-0.99%	7,253,000
Jun 24, 2022	0.72	0.72	0.71	0.71	0.71	-0.98%	2,399,000
Jun 23, 2022	0.72	0.76	0.71	0.71	0.71	-0.49%	12,481,000
Jun 22, 2022	0.73	0.79	0.70	0.72	0.72	-1.85%	16,093,000
Jun 21, 2022	0.72	0.73	0.71	0.73	0.73	3.55%	6,530,000
Jun 20, 2022	0.68	0.75	0.68	0.70	0.70	2.62%	15,262,000
Jun 17, 2022	0.70	0.71	0.68	0.69	0.69	-1.93%	5,185,000
Jun 16, 2022	0.68	0.78	0.66	0.70	0.70	6.14%	22,567,000
Jun 15, 2022	0.66	0.68	0.65	0.66	0.66	0.61%	2,683,000
Jun 14, 2022	0.67	0.69	0.65	0.66	0.66	-3.60%	3,229,000
Jun 10, 2022	0.68	0.69	0.67	0.68	0.68	0.29%	1,656,000
Jun 9, 2022	0.69	0.69	0.68	0.68	0.68	-2.16%	1,577,000
Jun 8, 2022	0.69	0.72	0.69	0.69	0.69	-0.14%	1,832,000
Jun 7, 2022	0.68	0.70	0.68	0.69	0.69	0.95%	1,210,000
Jun 6, 2022	0.70	0.71	0.68	0.69	0.69	-1.79%	1,683,000
Jun 3, 2022	0.72	0.73	0.69	0.70	0.70	-3.05%	4,081,000
Jun 2, 2022	0.74	0.74	0.72	0.72	0.72	-0.28%	1,586,000
Jun 1, 2022	0.73	0.73	0.71	0.72	0.72	0.49%	1,919,000
May 31, 2022	0.74	0.74	0.72	0.72	0.72	-3.55%	4,605,000
May 30, 2022	0.77	0.77	0.74	0.75	0.75	-0.93%	1,939,000
May 27, 2022	0.78	0.78	0.75	0.75	0.75	-0.53%	1,810,000
May 26, 2022	0.76	0.78	0.75	0.76	0.76	0.46%	2,202,000
May 25, 2022	0.77	0.78	0.74	0.75	0.75	-2.14%	2,975,000
May 24, 2022	0.79	0.79	0.72	0.77	0.77	-0.52%	3,157,000
May 23, 2022	0.81	0.81	0.78	0.78	0.78	-3.00%	3,746,000
May 20, 2022	0.81	0.81	0.80	0.80	0.80	-1.48%	3,420,000
May 19, 2022	0.81	0.82	0.80	0.81	0.81	0.12%	3,329,000
May 18, 2022	0.82	0.83	0.81	0.81	0.81	-	5,262,000
May 17, 2022	0.81	0.82	0.81	0.81	0.81	0.68%	2,278,000
May 16, 2022	0.80	0.81	0.78	0.80	0.80	0.56%	4,946,000
May 13, 2022	0.81	0.81	0.79	0.80	0.80	-0.68%	2,759,000
May 12, 2022	0.82	0.87	0.79	0.81	0.81	-2.07%	9,514,000
May 11, 2022	0.82	0.83	0.82	0.82	0.82	0.37%	3,380,000
May 6, 2022	0.85	0.86	0.82	0.82	0.82	-0.85%	3,847,000
May 5, 2022	0.83	0.85	0.82	0.83	0.83	0.43%	1,837,000
May 4, 2022	0.86	0.86	0.81	0.82	0.82	-2.37%	2,270,000
Apr 29, 2022	0.84	0.88	0.81	0.84	0.84	0.36%	8,064,000
Apr 28, 2022	0.84	0.88	0.84	0.84	0.84	-0.36%	3,986,000
Apr 27, 2022	0.83	0.84	0.82	0.84	0.84	2.55%	2,574,000
Apr 26, 2022	0.81	0.84	0.81	0.82	0.82	1.23%	2,590,000
Apr 25, 2022	0.84	0.84	0.81	0.81	0.81	-2.75%	3,149,000