RSGRX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Nov 13, 2026	34.55	34.55	34.55	34.55	34.55	-1.23%
Nov 12, 2026	34.98	34.98	34.98	34.98	34.98	-0.34%
Nov 11, 2026	35.10	35.10	35.10	35.10	35.10	2.24%
Nov 10, 2026	34.33	34.33	34.33	34.33	34.33	-0.87%
Nov 9, 2026	34.63	34.63	34.63	34.63	34.63	3.40%
Nov 6, 2026	33.49	33.49	33.49	33.49	33.49	1.70%
Nov 5, 2026	32.93	32.93	32.93	32.93	32.93	-6.61%
Nov 4, 2026	35.26	35.26	35.26	35.26	35.26	0.17%
Nov 3, 2026	35.20	35.20	35.20	35.20	35.20	1.38%
Nov 2, 2026	34.72	34.72	34.72	34.72	34.72	-1.31%
Oct 30, 2026	35.18	35.18	35.18	35.18	35.18	-3.17%
Oct 29, 2026	36.33	36.33	36.33	36.33	36.33	-1.01%
Oct 28, 2026	36.70	36.70	36.70	36.70	36.70	0.30%
Oct 27, 2026	36.59	36.59	36.59	36.59	36.59	1.30%
Oct 26, 2026	36.12	36.12	36.12	36.12	36.12	1.20%
Oct 23, 2026	35.69	35.69	35.69	35.69	35.69	-0.22%
Oct 22, 2026	35.77	35.77	35.77	35.77	35.77	-3.22%
Oct 21, 2026	36.96	36.96	36.96	36.96	36.96	1.01%
Oct 20, 2026	36.59	36.59	36.59	36.59	36.59	-0.19%
Oct 19, 2026	36.66	36.66	36.66	36.66	36.66	1.13%
Oct 16, 2026	36.25	36.25	36.25	36.25	36.25	-2.48%
Oct 15, 2026	37.17	37.17	37.17	37.17	37.17	-0.16%
Oct 14, 2026	37.23	37.23	37.23	37.23	37.23	-2.49%
Oct 13, 2026	38.18	38.18	38.18	38.18	38.18	0.05%
Oct 12, 2026	38.16	38.16	38.16	38.16	38.16	-0.93%
Oct 9, 2026	38.52	38.52	38.52	38.52	38.52	0.89%
Oct 8, 2026	38.18	38.18	38.18	38.18	38.18	-1.45%
Oct 7, 2026	38.74	38.74	38.74	38.74	38.74	-0.41%
Oct 6, 2026	38.90	38.90	38.90	38.90	38.90	0.59%
Oct 5, 2026	38.67	38.67	38.67	38.67	38.67	1.02%
Oct 2, 2026	38.28	38.28	38.28	38.28	38.28	1.08%
Oct 1, 2026	37.87	37.87	37.87	37.87	37.87	0.42%
Sep 30, 2026	37.71	37.71	37.71	37.71	37.71	0.03%
Sep 29, 2026	37.70	37.70	37.70	37.70	37.70	0.11%
Sep 28, 2026	37.66	37.66	37.66	37.66	37.66	-0.76%
Sep 25, 2026	37.95	37.95	37.95	37.95	37.95	0.26%
Sep 24, 2026	37.85	37.85	37.85	37.85	37.85	0.24%
Sep 23, 2026	37.76	37.76	37.76	37.76	37.76	-0.84%
Sep 22, 2026	38.08	38.08	38.08	38.08	38.08	0.29%
Sep 21, 2026	37.97	37.97	37.97	37.97	37.97	2.46%
Sep 18, 2026	37.06	37.06	37.06	37.06	37.06	0.62%
Sep 17, 2026	36.83	36.83	36.83	36.83	36.83	1.66%
Sep 16, 2026	36.23	36.23	36.23	36.23	36.23	0.14%
Sep 15, 2026	36.18	36.18	36.18	36.18	36.18	-0.39%
Sep 14, 2026	36.32	36.32	36.32	36.32	36.32	-0.77%
Sep 11, 2026	36.60	36.60	36.60	36.60	36.60	0.88%
Sep 10, 2026	36.28	36.28	36.28	36.28	36.28	-0.96%
Sep 9, 2026	36.63	36.63	36.63	36.63	36.63	-0.46%
Sep 8, 2026	36.80	36.80	36.80	36.80	36.80	-0.41%
Sep 4, 2026	36.95	36.95	36.95	36.95	36.95	-0.03%