RSGRX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 19, 2025	36.73	36.73	36.73	36.73	36.73	1.60%
Dec 18, 2025	36.15	36.15	36.15	36.15	36.15	1.18%
Dec 17, 2025	35.73	35.73	35.73	35.73	35.73	-1.84%
Dec 16, 2025	36.40	36.40	36.40	36.40	36.40	0.28%
Dec 15, 2025	36.30	36.30	36.30	36.30	36.30	-0.55%
Dec 12, 2025	36.50	36.50	36.50	36.50	36.50	-6.60%
Dec 11, 2025	37.26	37.26	37.26	39.08	37.26	-0.08%
Dec 10, 2025	37.29	37.29	37.29	39.11	37.29	0.05%
Dec 9, 2025	37.27	37.27	37.27	39.09	37.27	-0.03%
Dec 8, 2025	37.28	37.28	37.28	39.10	37.28	-0.15%
Dec 5, 2025	37.34	37.34	37.34	39.16	37.34	0.46%
Dec 4, 2025	37.17	37.17	37.17	38.98	37.17	0.33%
Dec 3, 2025	37.04	37.04	37.04	38.85	37.04	-0.23%
Dec 2, 2025	37.13	37.13	37.13	38.94	37.13	0.57%
Dec 1, 2025	36.92	36.92	36.92	38.72	36.92	-0.23%
Nov 28, 2025	37.01	37.01	37.01	38.81	37.00	0.31%
Nov 26, 2025	36.89	36.89	36.89	38.69	36.89	0.91%
Nov 25, 2025	36.56	36.56	36.56	38.34	36.56	0.39%
Nov 24, 2025	36.41	36.41	36.41	38.19	36.41	2.30%
Nov 21, 2025	35.59	35.59	35.59	37.33	35.59	0.43%
Nov 20, 2025	35.44	35.44	35.44	37.17	35.44	-1.95%
Nov 19, 2025	36.15	36.15	36.15	37.91	36.15	0.85%
Nov 18, 2025	35.84	35.84	35.84	37.59	35.84	-1.16%
Nov 17, 2025	36.26	36.26	36.26	38.03	36.26	-0.91%
Nov 14, 2025	36.60	36.60	36.60	38.38	36.59	0.24%
Nov 13, 2025	36.51	36.51	36.51	38.29	36.51	-2.22%
Nov 12, 2025	37.34	37.34	37.34	39.16	37.34	-0.23%
Nov 11, 2025	37.42	37.42	37.42	39.25	37.42	-0.28%
Nov 10, 2025	37.53	37.53	37.53	39.36	37.53	2.39%
Nov 7, 2025	36.65	36.65	36.65	38.44	36.65	-0.18%
Nov 6, 2025	36.72	36.72	36.72	38.51	36.72	-1.61%
Nov 5, 2025	37.32	37.32	37.32	39.14	37.32	0.15%
Nov 4, 2025	37.26	37.26	37.26	39.08	37.26	-1.91%
Nov 3, 2025	37.99	37.99	37.99	39.84	37.99	0.56%
Oct 31, 2025	37.78	37.78	37.78	39.62	37.78	0.25%
Oct 30, 2025	37.68	37.68	37.68	39.52	37.68	-1.52%
Oct 29, 2025	38.26	38.26	38.26	40.13	38.26	0.53%
Oct 28, 2025	38.06	38.06	38.06	39.92	38.06	0.96%
Oct 27, 2025	37.70	37.70	37.70	39.54	37.70	1.70%
Oct 24, 2025	37.07	37.07	37.07	38.88	37.07	0.91%
Oct 23, 2025	36.74	36.74	36.74	38.53	36.74	1.21%
Oct 22, 2025	36.30	36.30	36.30	38.07	36.30	-0.83%
Oct 21, 2025	36.60	36.60	36.60	38.39	36.60	-0.13%
Oct 20, 2025	36.65	36.65	36.65	38.44	36.65	1.02%
Oct 17, 2025	36.28	36.28	36.28	38.05	36.28	0.32%
Oct 16, 2025	36.17	36.17	36.17	37.93	36.17	-0.29%
Oct 15, 2025	36.27	36.27	36.27	38.04	36.27	0.58%
Oct 14, 2025	36.06	36.06	36.06	37.82	36.06	-1.10%
Oct 13, 2025	36.46	36.46	36.46	38.24	36.46	2.22%
Oct 10, 2025	35.67	35.67	35.67	37.41	35.67	-3.43%