RSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	15.04	15.30	15.04	15.20	15.20	0.39%	31,851
Dec 19, 2024	15.39	15.39	15.11	15.14	15.14	-0.71%	25,334
Dec 18, 2024	15.49	15.49	15.12	15.25	15.25	-1.55%	31,492
Dec 17, 2024	15.45	15.50	15.37	15.49	15.49	0.32%	20,627
Dec 16, 2024	15.49	15.49	15.37	15.44	15.44	-0.06%	16,888
Dec 13, 2024	15.46	15.49	15.41	15.45	15.45	-0.64%	13,888
Dec 12, 2024	15.60	15.60	15.49	15.55	15.41	-	7,074
Dec 11, 2024	15.59	15.61	15.45	15.55	15.41	0.13%	16,139
Dec 10, 2024	15.54	15.54	15.38	15.53	15.39	0.36%	7,163
Dec 9, 2024	15.50	15.54	15.45	15.48	15.34	-0.42%	13,417
Dec 6, 2024	15.60	15.60	15.47	15.54	15.40	0.48%	23,014
Dec 5, 2024	15.45	15.47	15.31	15.47	15.33	1.02%	14,183
Dec 4, 2024	15.35	15.38	15.23	15.31	15.17	0.07%	19,195
Dec 3, 2024	15.28	15.40	15.28	15.30	15.16	0.13%	42,359
Dec 2, 2024	15.27	15.38	15.27	15.28	15.14	-0.33%	7,377
Nov 29, 2024	15.35	15.38	15.30	15.33	15.19	0.13%	7,536
Nov 27, 2024	15.33	15.33	15.18	15.31	15.17	0.39%	6,435
Nov 26, 2024	15.28	15.28	15.18	15.25	15.11	0.33%	10,275
Nov 25, 2024	15.15	15.25	15.15	15.20	15.06	0.40%	13,203
Nov 22, 2024	15.18	15.28	15.14	15.14	15.00	-0.09%	19,225
Nov 21, 2024	15.15	15.20	15.15	15.15	15.02	0.03%	14,003
Nov 20, 2024	15.29	15.29	15.15	15.15	15.01	-0.53%	13,083
Nov 19, 2024	15.29	15.30	15.16	15.23	15.09	0.20%	5,813
Nov 18, 2024	15.16	15.33	15.16	15.20	15.06	0.20%	13,060
Nov 15, 2024	15.22	15.30	15.15	15.17	15.03	-0.90%	5,296
Nov 14, 2024	15.29	15.41	15.25	15.31	15.03	0.08%	19,285
Nov 13, 2024	15.34	15.34	15.29	15.30	15.02	-0.03%	3,619
Nov 12, 2024	15.40	15.40	15.30	15.30	15.02	-0.71%	9,112
Nov 11, 2024	15.46	15.52	15.35	15.41	15.13	-0.41%	9,673
Nov 8, 2024	15.41	15.51	15.40	15.47	15.20	0.58%	15,768
Nov 7, 2024	15.32	15.40	15.32	15.39	15.11	-0.16%	18,737
Nov 6, 2024	15.46	15.46	15.36	15.41	15.13	0.33%	12,910
Nov 5, 2024	15.32	15.37	15.25	15.36	15.08	0.46%	7,354
Nov 4, 2024	15.32	15.38	15.26	15.29	15.01	-0.13%	9,361
Nov 1, 2024	15.35	15.40	15.30	15.31	15.03	0.08%	13,545
Oct 31, 2024	15.30	15.36	15.27	15.30	15.02	0.18%	6,156
Oct 30, 2024	15.26	15.36	15.26	15.27	15.00	-0.07%	8,062
Oct 29, 2024	15.42	15.45	15.27	15.28	15.01	-0.78%	10,880
Oct 28, 2024	15.45	15.62	15.39	15.40	15.12	-0.19%	33,746
Oct 25, 2024	15.43	15.43	15.40	15.43	15.15	0.39%	13,720
Oct 24, 2024	15.39	15.39	15.33	15.37	15.09	0.39%	3,387
Oct 23, 2024	15.43	15.46	15.30	15.31	15.03	-0.65%	17,320
Oct 22, 2024	15.50	15.50	15.34	15.41	15.13	-0.27%	15,449
Oct 21, 2024	15.48	15.48	15.40	15.45	15.17	-0.19%	7,652
Oct 18, 2024	15.37	15.48	15.34	15.48	15.20	0.91%	12,635
Oct 17, 2024	15.43	15.43	15.32	15.34	15.06	-0.20%	6,520
Oct 16, 2024	15.38	15.38	15.33	15.37	15.09	0.13%	8,583
Oct 15, 2024	15.40	15.44	15.35	15.35	15.07	-0.97%	18,124
Oct 14, 2024	15.45	15.52	15.43	15.50	15.08	-0.06%	7,922
Oct 11, 2024	15.53	15.56	15.51	15.51	15.09	-0.32%	13,069
Oct 10, 2024	15.50	15.56	15.50	15.56	15.14	0.26%	10,244
Oct 9, 2024	15.45	15.53	15.45	15.52	15.10	0.13%	7,292
Oct 8, 2024	15.48	15.53	15.41	15.50	15.08	0.52%	19,525
Oct 7, 2024	15.47	15.52	15.42	15.42	15.01	-0.77%	35,049
Oct 4, 2024	15.50	15.57	15.50	15.54	15.12	0.26%	168,782
Oct 3, 2024	15.52	15.52	15.47	15.50	15.08	0.32%	5,381
Oct 2, 2024	15.38	15.49	15.38	15.45	15.04	-0.06%	3,014
Oct 1, 2024	15.49	15.55	15.46	15.46	15.04	0.45%	188,591
Sep 30, 2024	15.60	15.60	15.29	15.39	14.98	0.65%	6,964
Sep 27, 2024	15.23	15.38	15.18	15.29	14.88	0.27%	8,055
Sep 26, 2024	15.33	15.33	15.21	15.25	14.84	0.26%	27,950
Sep 25, 2024	15.24	15.25	15.20	15.21	14.80	0.10%	5,344
Sep 24, 2024	15.23	15.23	15.16	15.20	14.79	0.30%	7,375
Sep 23, 2024	15.15	15.20	15.15	15.15	14.74	-0.26%	9,221
Sep 20, 2024	15.19	15.21	15.14	15.19	14.78	0.07%	22,337
Sep 19, 2024	15.36	15.36	15.11	15.18	14.77	-0.85%	80,778
Sep 18, 2024	15.26	15.31	15.21	15.31	14.90	0.41%	11,227
Sep 17, 2024	15.24	15.35	15.23	15.25	14.84	0.18%	7,475
Sep 16, 2024	15.32	15.32	15.22	15.22	14.81	-0.20%	19,675
Sep 13, 2024	15.30	15.34	15.25	15.25	14.84	-0.89%	10,371
Sep 12, 2024	15.30	15.39	15.27	15.39	14.84	0.37%	39,377
Sep 11, 2024	15.34	15.34	15.30	15.33	14.78	0.07%	11,529
Sep 10, 2024	15.33	15.33	15.28	15.32	14.77	-0.07%	8,392
Sep 9, 2024	15.24	15.35	15.24	15.33	14.78	0.59%	20,887
Sep 6, 2024	15.27	15.32	15.24	15.24	14.70	-0.18%	22,552
Sep 5, 2024	15.22	15.27	15.22	15.27	14.72	0.53%	13,083
Sep 4, 2024	15.22	15.22	15.15	15.19	14.64	0.11%	4,408
Sep 3, 2024	15.20	15.23	15.15	15.17	14.63	-0.35%	20,636
Aug 30, 2024	15.19	15.23	15.19	15.22	14.68	0.22%	12,381
Aug 29, 2024	15.14	15.19	15.14	15.19	14.65	0.33%	10,311
Aug 28, 2024	15.20	15.20	15.13	15.14	14.60	-0.39%	21,140
Aug 27, 2024	15.15	15.20	15.12	15.20	14.66	0.33%	19,920
Aug 26, 2024	15.05	15.20	15.05	15.15	14.61	0.80%	37,121
Aug 23, 2024	14.95	15.12	14.95	15.03	14.49	0.34%	27,552
Aug 22, 2024	15.12	15.15	14.90	14.98	14.44	-1.06%	53,698
Aug 21, 2024	15.15	15.18	15.13	15.14	14.60	-0.07%	17,086
Aug 20, 2024	15.14	15.17	15.13	15.15	14.61	-0.13%	12,672
Aug 19, 2024	15.19	15.20	15.10	15.17	14.63	0.34%	27,364
Aug 16, 2024	15.20	15.20	15.12	15.12	14.58	-0.14%	10,379
Aug 15, 2024	15.15	15.17	15.06	15.14	14.60	-0.39%	16,185
Aug 14, 2024	15.18	15.20	15.18	15.20	14.52	0.13%	16,685
Aug 13, 2024	15.18	15.25	15.17	15.18	14.50	0.01%	39,413
Aug 12, 2024	15.15	15.18	15.13	15.18	14.50	0.32%	32,225
Aug 9, 2024	15.14	15.14	15.08	15.13	14.46	-0.13%	19,778
Aug 8, 2024	15.08	15.16	15.08	15.15	14.47	0.26%	14,094
Aug 7, 2024	15.02	15.19	15.02	15.11	14.44	0.80%	37,086
Aug 6, 2024	15.01	15.06	14.95	14.99	14.32	-0.07%	26,655
Aug 5, 2024	15.06	15.06	14.93	15.00	14.33	-1.32%	31,055
Aug 2, 2024	15.23	15.23	15.18	15.20	14.52	-0.32%	19,001
Aug 1, 2024	15.29	15.31	15.20	15.25	14.57	-0.01%	30,619