RSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	14.29	14.32	14.18	14.28	14.28	-	26,241
Sep 25, 2026	14.40	14.40	14.28	14.28	14.28	-0.35%	11,195
Sep 24, 2026	14.41	14.44	14.31	14.33	14.33	0.17%	1,266
Sep 23, 2026	14.26	14.39	14.25	14.31	14.31	0.35%	16,805
Sep 22, 2026	14.26	14.30	14.24	14.26	14.26	-0.04%	6,894
Sep 21, 2026	14.35	14.50	14.26	14.26	14.26	-0.63%	15,455
Sep 18, 2026	14.36	14.36	14.33	14.35	14.35	-0.17%	2,127
Sep 17, 2026	14.36	14.38	14.25	14.38	14.37	0.66%	6,536
Sep 16, 2026	14.23	14.33	14.22	14.28	14.28	0.35%	1,662
Sep 15, 2026	14.46	14.47	14.13	14.23	14.23	-0.72%	35,847
Sep 14, 2026	14.46	14.48	14.45	14.47	14.33	-	5,027
Sep 11, 2026	14.48	14.48	14.46	14.47	14.33	-0.26%	5,644
Sep 10, 2026	14.54	14.54	14.50	14.51	14.37	0.12%	2,371
Sep 9, 2026	14.48	14.52	14.48	14.49	14.35	-0.21%	5,315
Sep 8, 2026	14.54	14.54	14.48	14.52	14.38	-0.07%	9,160
Sep 4, 2026	14.48	14.54	14.48	14.53	14.39	0.21%	4,567
Sep 3, 2026	14.51	14.52	14.50	14.50	14.36	-	5,352
Sep 2, 2026	14.53	14.53	14.50	14.50	14.36	-0.08%	10,935
Sep 1, 2026	14.54	14.54	14.51	14.51	14.37	-0.03%	9,915
Aug 31, 2026	14.49	14.54	14.49	14.52	14.38	0.03%	11,347
Aug 28, 2026	14.54	14.54	14.49	14.51	14.37	0.14%	8,642
Aug 27, 2026	14.54	14.54	14.48	14.49	14.35	-0.34%	6,637
Aug 26, 2026	14.52	14.54	14.51	14.54	14.40	0.21%	1,991
Aug 25, 2026	14.48	14.53	14.48	14.51	14.37	0.07%	4,919
Aug 24, 2026	14.48	14.57	14.48	14.50	14.36	0.24%	1,796
Aug 21, 2026	14.49	14.49	14.45	14.47	14.33	-0.17%	6,088
Aug 20, 2026	14.51	14.51	14.48	14.49	14.35	-0.21%	10,958
Aug 19, 2026	14.51	14.55	14.51	14.52	14.38	0.07%	7,217
Aug 18, 2026	14.55	14.58	14.51	14.51	14.37	-0.34%	7,270
Aug 17, 2026	14.60	14.60	14.51	14.56	14.42	0.14%	3,133
Aug 14, 2026	14.59	14.59	14.49	14.54	14.40	0.50%	6,587
Aug 13, 2026	14.60	14.65	14.58	14.61	14.33	0.03%	16,223
Aug 12, 2026	14.57	14.61	14.56	14.60	14.33	0.27%	13,795
Aug 11, 2026	14.58	14.64	14.56	14.56	14.29	-0.07%	1,543
Aug 10, 2026	14.56	14.61	14.56	14.57	14.30	-0.07%	12,053
Aug 7, 2026	14.56	14.60	14.55	14.58	14.31	0.21%	13,690
Aug 6, 2026	14.53	14.62	14.53	14.55	14.28	-0.07%	19,251
Aug 5, 2026	14.61	14.61	14.53	14.56	14.29	-0.27%	6,460
Aug 4, 2026	14.52	14.61	14.52	14.60	14.33	0.55%	8,855
Aug 3, 2026	14.55	14.59	14.51	14.52	14.25	-0.21%	6,165
Jul 31, 2026	14.56	14.57	14.52	14.55	14.28	-	3,707
Jul 30, 2026	14.57	14.57	14.55	14.55	14.28	-0.34%	3,540
Jul 29, 2026	14.56	14.60	14.51	14.60	14.33	0.14%	2,929
Jul 28, 2026	14.58	14.58	14.53	14.58	14.31	0.21%	3,257
Jul 27, 2026	14.56	14.56	14.51	14.55	14.28	0.28%	11,645
Jul 24, 2026	14.53	14.56	14.51	14.51	14.24	-0.14%	4,351
Jul 23, 2026	14.53	14.59	14.51	14.53	14.26	-0.14%	18,068
Jul 22, 2026	14.55	14.62	14.55	14.55	14.28	-0.07%	3,017
Jul 21, 2026	14.56	14.65	14.55	14.56	14.29	-	20,630
Jul 20, 2026	14.56	14.57	14.53	14.56	14.29	0.07%	12,508