RSSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	18.87	18.87	18.87	18.87	-	1.03%	-
Dec 23, 2024	18.68	18.68	18.68	18.68	-	-0.31%	142,254
Dec 20, 2024	18.74	18.74	18.74	18.74	-	0.81%	1,326
Dec 19, 2024	18.59	18.59	18.59	18.59	-	-0.53%	200
Dec 18, 2024	18.69	18.69	18.69	18.69	-	-4.30%	600
Dec 17, 2024	19.53	19.53	19.53	19.53	-	-1.17%	20,537
Dec 16, 2024	19.76	19.76	19.76	19.76	-	0.58%	878
Dec 13, 2024	19.64	19.64	19.64	19.64	-	-0.53%	12,281
Dec 12, 2024	19.75	19.75	19.75	19.75	-	-1.44%	-
Dec 11, 2024	20.04	20.04	20.04	20.04	-	0.54%	530
Dec 10, 2024	19.93	19.93	19.93	19.93	-	-0.49%	-
Dec 9, 2024	20.03	20.03	20.03	20.03	-	-0.51%	1,177
Dec 6, 2024	20.13	20.13	20.13	20.13	-	0.49%	3,512
Dec 5, 2024	20.03	20.03	20.03	20.03	-	-1.31%	-
Dec 4, 2024	20.30	20.30	20.30	20.30	-	0.33%	2,000
Dec 3, 2024	20.23	20.23	20.23	20.23	-	-0.70%	100
Dec 2, 2024	20.37	20.37	20.37	20.37	-	-	493
Nov 29, 2024	20.37	20.37	20.37	20.37	-	0.40%	198
Nov 28, 2024	20.29	20.29	20.29	20.29	-	-	5,600
Nov 27, 2024	20.29	20.29	20.29	20.29	-	0.13%	-
Nov 26, 2024	20.27	20.27	20.27	20.27	-	-0.76%	3
Nov 25, 2024	20.42	20.42	20.42	20.42	-	-27.22%	1,414
Nov 22, 2024	28.06	28.06	28.06	28.06	-	1.67%	100
Nov 21, 2024	27.66	27.66	27.60	27.60	-	1.55%	100
Nov 19, 2024	27.08	27.18	27.08	27.18	-	0.63%	100
Nov 18, 2024	27.15	27.16	27.01	27.01	-	-1.50%	2,034
Nov 14, 2024	27.66	27.70	27.42	27.42	-	-1.19%	1,250
Nov 13, 2024	28.15	28.15	27.75	27.75	-	-0.47%	270
Nov 12, 2024	28.36	28.36	27.83	27.88	-	-1.52%	50,500
Nov 11, 2024	28.31	28.32	28.27	28.31	-	1.18%	151,301
Nov 8, 2024	27.92	28.01	27.92	27.98	-	1.19%	10,270