RSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	15.25	15.35	15.23	15.29	15.29	-0.08%	16,648
Feb 20, 2025	15.24	15.32	15.24	15.30	15.30	0.13%	8,278
Feb 19, 2025	15.40	15.43	14.86	15.28	15.28	-0.71%	23,129
Feb 18, 2025	15.34	15.45	15.34	15.39	15.39	0.37%	16,302
Feb 14, 2025	15.18	15.50	15.18	15.33	15.33	0.29%	12,733
Feb 13, 2025	15.25	15.39	15.25	15.29	15.16	-	14,377
Feb 12, 2025	15.30	15.33	15.22	15.29	15.16	-0.13%	6,391
Feb 11, 2025	15.35	15.35	15.25	15.31	15.18	0.10%	5,306
Feb 10, 2025	15.30	15.31	15.24	15.30	15.16	0.16%	8,563
Feb 7, 2025	15.24	15.29	15.21	15.27	15.14	0.06%	8,692
Feb 6, 2025	15.25	15.30	15.19	15.26	15.13	0.14%	22,544
Feb 5, 2025	15.26	15.26	15.08	15.24	15.11	-0.13%	13,543
Feb 4, 2025	15.19	15.26	15.15	15.26	15.13	0.89%	18,861
Feb 3, 2025	15.15	15.15	15.08	15.13	14.99	-0.15%	5,072
Jan 31, 2025	15.26	15.26	15.12	15.15	15.02	0.19%	44,328
Jan 30, 2025	15.06	15.17	15.06	15.12	14.99	0.60%	23,728
Jan 29, 2025	15.10	15.10	15.02	15.03	14.90	-0.40%	10,923
Jan 28, 2025	15.03	15.09	15.03	15.09	14.96	0.47%	5,188
Jan 27, 2025	15.10	15.10	15.00	15.02	14.89	-0.44%	20,914
Jan 24, 2025	15.14	15.15	15.07	15.09	14.95	-0.13%	8,781
Jan 23, 2025	15.14	15.15	15.09	15.11	14.97	-0.36%	4,205
Jan 22, 2025	15.09	15.18	15.08	15.16	15.03	0.33%	8,831
Jan 21, 2025	15.22	15.23	15.10	15.11	14.98	-	7,615
Jan 17, 2025	15.15	15.24	15.07	15.11	14.98	-0.22%	11,397
Jan 16, 2025	15.05	15.22	15.05	15.14	15.01	0.12%	22,492
Jan 15, 2025	15.09	15.17	15.01	15.13	14.99	-	26,887
Jan 14, 2025	15.15	15.24	15.11	15.13	14.86	-0.17%	14,340
Jan 13, 2025	15.10	15.26	15.10	15.15	14.88	0.46%	12,572
Jan 10, 2025	15.19	15.20	15.06	15.08	14.82	-0.72%	37,674
Jan 8, 2025	15.26	15.29	15.19	15.19	14.92	-0.47%	14,126
Jan 7, 2025	15.31	15.34	15.17	15.26	14.99	-0.51%	33,752
Jan 6, 2025	15.20	15.36	15.20	15.34	15.07	0.81%	207,478
Jan 3, 2025	15.25	15.34	15.06	15.22	14.95	-0.25%	30,688
Jan 2, 2025	15.42	15.46	15.20	15.26	14.99	-1.20%	11,509
Dec 31, 2024	15.10	15.44	15.10	15.44	15.17	1.71%	217,741
Dec 30, 2024	15.11	15.40	15.11	15.18	14.91	-0.20%	6,201
Dec 27, 2024	15.28	15.28	15.15	15.21	14.94	-0.07%	4,513
Dec 26, 2024	15.35	15.37	15.22	15.22	14.95	-0.39%	7,207
Dec 24, 2024	15.30	15.30	15.21	15.28	15.01	0.53%	9,959
Dec 23, 2024	15.15	15.44	15.15	15.20	14.93	-	12,235
Dec 20, 2024	15.04	15.30	15.04	15.20	14.93	0.39%	31,851
Dec 19, 2024	15.39	15.39	15.11	15.14	14.88	-0.71%	25,334
Dec 18, 2024	15.49	15.49	15.12	15.25	14.98	-1.55%	31,492
Dec 17, 2024	15.45	15.50	15.37	15.49	15.22	0.32%	20,627
Dec 16, 2024	15.49	15.49	15.37	15.44	15.17	-0.06%	16,888
Dec 13, 2024	15.46	15.49	15.41	15.45	15.18	-0.64%	13,888
Dec 12, 2024	15.60	15.60	15.49	15.55	15.14	-	7,074
Dec 11, 2024	15.59	15.61	15.45	15.55	15.14	0.13%	16,139
Dec 10, 2024	15.54	15.54	15.38	15.53	15.12	0.36%	7,163
Dec 9, 2024	15.50	15.54	15.45	15.48	15.07	-0.42%	13,417
Dec 6, 2024	15.60	15.60	15.47	15.54	15.13	0.48%	23,014
Dec 5, 2024	15.45	15.47	15.31	15.47	15.06	1.02%	14,183
Dec 4, 2024	15.35	15.38	15.23	15.31	14.91	0.07%	19,195
Dec 3, 2024	15.28	15.40	15.28	15.30	14.90	0.13%	42,359
Dec 2, 2024	15.27	15.38	15.27	15.28	14.88	-0.33%	7,377
Nov 29, 2024	15.35	15.38	15.30	15.33	14.93	0.13%	7,536
Nov 27, 2024	15.33	15.33	15.18	15.31	14.91	0.39%	6,435
Nov 26, 2024	15.28	15.28	15.18	15.25	14.85	0.33%	10,275
Nov 25, 2024	15.15	15.25	15.15	15.20	14.80	0.40%	13,203
Nov 22, 2024	15.18	15.28	15.14	15.14	14.74	-0.09%	19,225
Nov 21, 2024	15.15	15.20	15.15	15.15	14.75	0.03%	14,003
Nov 20, 2024	15.29	15.29	15.15	15.15	14.75	-0.53%	13,083
Nov 19, 2024	15.29	15.30	15.16	15.23	14.83	0.20%	5,813
Nov 18, 2024	15.16	15.33	15.16	15.20	14.80	0.20%	13,060
Nov 15, 2024	15.22	15.30	15.15	15.17	14.77	-0.90%	5,296
Nov 14, 2024	15.29	15.41	15.25	15.31	14.77	0.08%	19,285
Nov 13, 2024	15.34	15.34	15.29	15.30	14.76	-0.03%	3,619
Nov 12, 2024	15.40	15.40	15.30	15.30	14.76	-0.71%	9,112
Nov 11, 2024	15.46	15.52	15.35	15.41	14.87	-0.41%	9,673
Nov 8, 2024	15.41	15.51	15.40	15.47	14.93	0.58%	15,768
Nov 7, 2024	15.32	15.40	15.32	15.39	14.84	-0.16%	18,737
Nov 6, 2024	15.46	15.46	15.36	15.41	14.87	0.33%	12,910
Nov 5, 2024	15.32	15.37	15.25	15.36	14.82	0.46%	7,354
Nov 4, 2024	15.32	15.38	15.26	15.29	14.75	-0.13%	9,361
Nov 1, 2024	15.35	15.40	15.30	15.31	14.77	0.08%	13,545
Oct 31, 2024	15.30	15.36	15.27	15.30	14.76	0.18%	6,156
Oct 30, 2024	15.26	15.36	15.26	15.27	14.73	-0.07%	8,062
Oct 29, 2024	15.42	15.45	15.27	15.28	14.74	-0.78%	10,880
Oct 28, 2024	15.45	15.62	15.39	15.40	14.86	-0.19%	33,746
Oct 25, 2024	15.43	15.43	15.40	15.43	14.89	0.39%	13,720
Oct 24, 2024	15.39	15.39	15.33	15.37	14.83	0.39%	3,387
Oct 23, 2024	15.43	15.46	15.30	15.31	14.77	-0.65%	17,320
Oct 22, 2024	15.50	15.50	15.34	15.41	14.87	-0.27%	15,449
Oct 21, 2024	15.48	15.48	15.40	15.45	14.91	-0.19%	7,652
Oct 18, 2024	15.37	15.48	15.34	15.48	14.93	0.91%	12,635
Oct 17, 2024	15.43	15.43	15.32	15.34	14.80	-0.20%	6,520
Oct 16, 2024	15.38	15.38	15.33	15.37	14.83	0.13%	8,583
Oct 15, 2024	15.40	15.44	15.35	15.35	14.81	-0.97%	18,124
Oct 14, 2024	15.45	15.52	15.43	15.50	14.82	-0.06%	7,922
Oct 11, 2024	15.53	15.56	15.51	15.51	14.83	-0.32%	13,069
Oct 10, 2024	15.50	15.56	15.50	15.56	14.88	0.26%	10,244
Oct 9, 2024	15.45	15.53	15.45	15.52	14.84	0.13%	7,292
Oct 8, 2024	15.48	15.53	15.41	15.50	14.82	0.52%	19,525
Oct 7, 2024	15.47	15.52	15.42	15.42	14.74	-0.77%	35,049
Oct 4, 2024	15.50	15.57	15.50	15.54	14.86	0.26%	168,782
Oct 3, 2024	15.52	15.52	15.47	15.50	14.82	0.32%	5,381
Oct 2, 2024	15.38	15.49	15.38	15.45	14.77	-0.06%	3,014
Oct 1, 2024	15.49	15.55	15.46	15.46	14.78	0.45%	188,591
Sep 30, 2024	15.60	15.60	15.29	15.39	14.71	0.65%	6,964
Sep 27, 2024	15.23	15.38	15.18	15.29	14.62	0.27%	8,055