RTSAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	44.78	44.78	44.78	44.78	44.78	-1.02%
May 18, 2026	45.24	45.24	45.24	45.24	45.24	-0.33%
May 15, 2026	45.39	45.39	45.39	45.39	45.39	-1.92%
May 14, 2026	46.28	46.28	46.28	46.28	46.28	0.61%
May 13, 2026	46.00	46.00	46.00	46.00	46.00	-0.17%
May 12, 2026	46.08	46.08	46.08	46.08	46.08	-1.05%
May 11, 2026	46.57	46.57	46.57	46.57	46.57	-0.11%
May 8, 2026	46.62	46.62	46.62	46.62	46.62	0.73%
May 7, 2026	46.28	46.28	46.28	46.28	46.28	-1.47%
May 6, 2026	46.97	46.97	46.97	46.97	46.97	1.32%
May 5, 2026	46.36	46.36	46.36	46.36	46.36	1.76%
May 4, 2026	45.56	45.56	45.56	45.56	45.56	-0.63%
May 1, 2026	45.85	45.85	45.85	45.85	45.85	0.13%
Apr 30, 2026	45.79	45.79	45.79	45.79	45.79	2.00%
Apr 29, 2026	44.89	44.89	44.89	44.89	44.89	-0.53%
Apr 28, 2026	45.13	45.13	45.13	45.13	45.13	-0.99%
Apr 27, 2026	45.58	45.58	45.58	45.58	45.58	0.20%
Apr 24, 2026	45.49	45.49	45.49	45.49	45.49	0.33%
Apr 23, 2026	45.34	45.34	45.34	45.34	45.34	-0.24%
Apr 22, 2026	45.45	45.45	45.45	45.45	45.45	0.26%
Apr 21, 2026	45.33	45.33	45.33	45.33	45.33	-0.85%
Apr 20, 2026	45.72	45.72	45.72	45.72	45.72	0.46%
Apr 17, 2026	45.51	45.51	45.51	45.51	45.51	2.09%
Apr 16, 2026	44.58	44.58	44.58	44.58	44.58	0.20%
Apr 15, 2026	44.49	44.49	44.49	44.49	44.49	-0.27%
Apr 14, 2026	44.61	44.61	44.61	44.61	44.61	0.61%
Apr 13, 2026	44.34	44.34	44.34	44.34	44.34	1.44%
Apr 10, 2026	43.71	43.71	43.71	43.71	43.71	-0.50%
Apr 9, 2026	43.93	43.93	43.93	43.93	43.93	0.69%
Apr 8, 2026	43.63	43.63	43.63	43.63	43.63	3.17%
Apr 7, 2026	42.29	42.29	42.29	42.29	42.29	-0.02%
Apr 6, 2026	42.30	42.30	42.30	42.30	42.30	0.55%
Apr 2, 2026	42.07	42.07	42.07	42.07	42.07	0.21%
Apr 1, 2026	41.98	41.98	41.98	41.98	41.98	0.82%
Mar 31, 2026	41.64	41.64	41.64	41.64	41.64	3.02%
Mar 30, 2026	40.42	40.42	40.42	40.42	40.42	-0.98%
Mar 27, 2026	40.82	40.82	40.82	40.82	40.82	-1.59%
Mar 26, 2026	41.48	41.48	41.48	41.48	41.48	-1.47%
Mar 25, 2026	42.10	42.10	42.10	42.10	42.10	0.91%
Mar 24, 2026	41.72	41.72	41.72	41.72	41.72	0.60%
Mar 23, 2026	41.47	41.47	41.47	41.47	41.47	2.19%
Mar 20, 2026	40.58	40.58	40.58	40.58	40.58	-2.17%
Mar 19, 2026	41.48	41.48	41.48	41.48	41.48	0.36%
Mar 18, 2026	41.33	41.33	41.33	41.33	41.33	-1.15%
Mar 17, 2026	41.81	41.81	41.81	41.81	41.81	0.80%
Mar 16, 2026	41.48	41.48	41.48	41.48	41.48	0.90%
Mar 13, 2026	41.11	41.11	41.11	41.11	41.11	-0.19%
Mar 12, 2026	41.19	41.19	41.19	41.19	41.19	-2.35%
Mar 11, 2026	42.18	42.18	42.18	42.18	42.18	-0.33%
Mar 10, 2026	42.32	42.32	42.32	42.32	42.32	-0.38%