RSJN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	32.63	32.63	32.63	32.63	32.63	0.16%	2
Jun 26, 2025	32.58	32.60	32.51	32.58	32.58	0.48%	3,648
Jun 25, 2025	32.56	32.56	32.36	32.42	32.42	-0.52%	13,223
Jun 24, 2025	32.48	32.59	32.48	32.59	32.59	0.61%	5,757
Jun 23, 2025	32.20	32.39	32.16	32.39	32.39	0.81%	90,271
Jun 20, 2025	32.09	32.13	32.09	32.13	32.13	0.12%	2,388
Jun 18, 2025	32.18	32.21	32.09	32.09	32.09	0.03%	5,155
Jun 17, 2025	32.23	32.26	32.03	32.08	32.08	-0.93%	859
Jun 16, 2025	32.23	32.38	32.23	32.38	32.38	0.96%	493
Jun 13, 2025	32.31	32.31	32.07	32.07	32.07	-1.28%	749
Jun 12, 2025	32.41	32.49	32.35	32.49	32.49	0.21%	5,229
Jun 11, 2025	32.52	32.52	32.42	32.42	32.42	-0.28%	403
Jun 10, 2025	32.50	32.51	32.50	32.51	32.51	0.39%	148
Jun 9, 2025	32.53	32.53	32.39	32.39	32.39	0.06%	102
Jun 6, 2025	32.37	32.37	32.37	32.37	32.37	0.85%	51
Jun 5, 2025	32.09	32.09	32.09	32.09	32.09	-0.29%	143
Jun 4, 2025	32.26	32.26	32.19	32.19	32.19	-0.22%	108
Jun 3, 2025	32.26	32.26	32.26	32.26	32.26	0.84%	40
Jun 2, 2025	31.99	31.99	31.99	31.99	31.99	-0.14%	259
May 30, 2025	32.03	32.03	32.03	32.03	32.03	0.23%	2
May 29, 2025	31.98	31.99	31.92	31.96	31.96	0.11%	1,507
May 28, 2025	31.92	31.92	31.92	31.92	31.92	-0.78%	124
May 27, 2025	31.99	32.22	31.99	32.17	32.17	1.44%	1,295
May 23, 2025	31.62	31.75	31.60	31.72	31.72	-0.42%	3,829
May 22, 2025	31.85	31.85	31.85	31.85	31.85	-0.31%	1,283
May 21, 2025	32.06	32.10	31.95	31.95	31.95	-1.83%	1,283
May 20, 2025	32.55	32.55	32.55	32.55	32.55	-0.31%	12
May 19, 2025	32.33	32.69	32.33	32.65	32.65	0.02%	2,691
May 16, 2025	32.50	32.64	32.50	32.64	32.64	1.06%	460
May 15, 2025	32.06	32.30	32.05	32.30	32.30	0.59%	1,644
May 14, 2025	32.14	32.14	32.11	32.11	32.11	-0.58%	444
May 13, 2025	32.30	32.30	32.29	32.30	32.30	0.39%	460
May 12, 2025	32.07	32.17	32.07	32.17	32.17	2.09%	2,215
May 9, 2025	31.39	31.57	31.39	31.51	31.51	0.10%	1,474
May 8, 2025	31.43	31.72	31.43	31.48	31.48	0.48%	7,210
May 7, 2025	31.25	31.33	31.25	31.33	31.33	0.42%	481
May 6, 2025	31.11	31.25	31.11	31.20	31.20	-0.48%	1,895
May 5, 2025	31.27	31.51	31.23	31.35	31.35	-0.34%	4,830
May 2, 2025	31.33	31.46	31.33	31.46	31.46	1.53%	2,176
May 1, 2025	31.14	31.41	30.93	30.98	30.98	-0.35%	9,024
Apr 30, 2025	30.66	31.09	30.66	31.09	31.09	0.29%	3,332
Apr 29, 2025	30.89	31.00	30.62	31.00	31.00	0.18%	7,259
Apr 28, 2025	30.88	30.94	30.80	30.94	30.94	0.25%	889
Apr 25, 2025	30.81	30.87	30.75	30.87	30.87	-0.24%	9,907
Apr 24, 2025	30.62	30.94	30.62	30.94	30.94	1.00%	2,608
Apr 23, 2025	30.80	30.86	30.63	30.63	30.63	0.66%	1,150
Apr 22, 2025	30.31	30.43	30.24	30.43	30.43	1.47%	3,717
Apr 21, 2025	29.85	29.99	29.85	29.99	29.99	-1.14%	1,067
Apr 17, 2025	30.29	30.51	30.29	30.34	30.34	0.65%	538
Apr 16, 2025	30.41	30.43	30.09	30.14	30.14	-0.93%	7,717