RSGRX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 29, 2026	34.95	34.95	34.95	34.95	34.95	-0.34%
Apr 28, 2026	35.07	35.07	35.07	35.07	35.07	-0.99%
Apr 27, 2026	35.42	35.42	35.42	35.42	35.42	0.34%
Apr 24, 2026	35.30	35.30	35.30	35.30	35.30	1.23%
Apr 23, 2026	34.87	34.87	34.87	34.87	34.87	-1.33%
Apr 22, 2026	35.34	35.34	35.34	35.34	35.34	1.64%
Apr 21, 2026	34.77	34.77	34.77	34.77	34.77	-0.66%
Apr 20, 2026	35.00	35.00	35.00	35.00	35.00	-0.28%
Apr 17, 2026	35.10	35.10	35.10	35.10	35.10	1.62%
Apr 16, 2026	34.54	34.54	34.54	34.54	34.54	-0.03%
Apr 15, 2026	34.55	34.55	34.55	34.55	34.55	1.50%
Apr 14, 2026	34.04	34.04	34.04	34.04	34.04	1.82%
Apr 13, 2026	33.43	33.43	33.43	33.43	33.43	1.36%
Apr 10, 2026	32.98	32.98	32.98	32.98	32.98	0.24%
Apr 9, 2026	32.90	32.90	32.90	32.90	32.90	0.58%
Apr 8, 2026	32.71	32.71	32.71	32.71	32.71	2.83%
Apr 7, 2026	31.81	31.81	31.81	31.81	31.81	0.22%
Apr 6, 2026	31.74	31.74	31.74	31.74	31.74	0.51%
Apr 2, 2026	31.58	31.58	31.58	31.58	31.58	-
Apr 1, 2026	31.58	31.58	31.58	31.58	31.58	1.09%
Mar 31, 2026	31.24	31.24	31.24	31.24	31.24	4.06%
Mar 30, 2026	30.02	30.02	30.02	30.02	30.02	-0.60%
Mar 27, 2026	30.20	30.20	30.20	30.20	30.20	-2.23%
Mar 26, 2026	30.89	30.89	30.89	30.89	30.89	-2.80%
Mar 25, 2026	31.78	31.78	31.78	31.78	31.78	0.67%
Mar 24, 2026	31.57	31.57	31.57	31.57	31.57	-0.88%
Mar 23, 2026	31.85	31.85	31.85	31.85	31.85	1.50%
Mar 20, 2026	31.38	31.38	31.38	31.38	31.38	-1.91%
Mar 19, 2026	31.99	31.99	31.99	31.99	31.99	-0.25%
Mar 18, 2026	32.07	32.07	32.07	32.07	32.07	-1.26%
Mar 17, 2026	32.48	32.48	32.48	32.48	32.48	0.06%
Mar 16, 2026	32.46	32.46	32.46	32.46	32.46	1.28%
Mar 13, 2026	32.05	32.05	32.05	32.05	32.05	-1.20%
Mar 12, 2026	32.44	32.44	32.44	32.44	32.44	-1.85%
Mar 11, 2026	33.05	33.05	33.05	33.05	33.05	0.06%
Mar 10, 2026	33.03	33.03	33.03	33.03	33.03	-0.27%
Mar 9, 2026	33.12	33.12	33.12	33.12	33.12	1.44%
Mar 6, 2026	32.65	32.65	32.65	32.65	32.65	-1.60%
Mar 5, 2026	33.18	33.18	33.18	33.18	33.18	-0.09%
Mar 4, 2026	33.21	33.21	33.21	33.21	33.21	0.94%
Mar 3, 2026	32.90	32.90	32.90	32.90	32.90	-0.75%
Mar 2, 2026	33.15	33.15	33.15	33.15	33.15	0.30%
Feb 27, 2026	33.05	33.05	33.05	33.05	33.05	-1.20%
Feb 26, 2026	33.45	33.45	33.45	33.45	33.45	-1.18%
Feb 25, 2026	33.85	33.85	33.85	33.85	33.85	1.20%
Feb 24, 2026	33.45	33.45	33.45	33.45	33.45	1.00%
Feb 23, 2026	33.12	33.12	33.12	33.12	33.12	-1.31%
Feb 20, 2026	33.56	33.56	33.56	33.56	33.56	0.72%
Feb 19, 2026	33.32	33.32	33.32	33.32	33.32	-0.12%
Feb 18, 2026	33.36	33.36	33.36	33.36	33.36	0.69%