RSSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	21.35	21.38	21.32	21.32	21.32	0.16%	8,228
Dec 4, 2025	21.23	21.32	21.23	21.28	21.28	-0.08%	2,007
Dec 3, 2025	21.24	21.30	21.24	21.30	21.30	0.55%	5,961
Dec 2, 2025	21.14	21.22	21.14	21.18	21.18	-0.04%	2,708
Dec 1, 2025	21.23	21.24	21.19	21.19	21.19	-0.52%	22,866
Nov 28, 2025	21.29	21.30	21.29	21.30	21.30	0.45%	959
Nov 26, 2025	21.21	21.26	21.18	21.21	21.20	0.34%	3,919
Nov 25, 2025	21.04	21.13	21.04	21.13	21.13	1.00%	1,158
Nov 24, 2025	20.88	20.94	20.85	20.92	20.92	0.40%	3,221
Nov 21, 2025	20.71	20.91	20.71	20.84	20.84	1.23%	3,730
Nov 20, 2025	20.87	20.87	20.59	20.59	20.59	-0.75%	1,686
Nov 19, 2025	20.70	20.77	20.70	20.74	20.74	-0.23%	4,311
Nov 18, 2025	20.75	20.83	20.73	20.79	20.79	0.10%	6,312
Nov 17, 2025	20.75	20.98	20.75	20.77	20.77	-0.97%	3,878
Nov 14, 2025	21.17	21.17	20.93	20.97	20.97	-0.14%	5,557
Nov 13, 2025	21.13	21.13	21.00	21.00	21.00	-0.83%	594
Nov 12, 2025	21.17	21.22	21.15	21.18	21.18	0.22%	12,632
Nov 11, 2025	21.07	21.14	21.07	21.13	21.13	0.32%	2,929
Nov 10, 2025	20.93	21.07	20.93	21.06	21.06	0.49%	31,648
Nov 7, 2025	20.84	20.96	20.82	20.96	20.96	0.24%	11,706
Nov 6, 2025	20.91	20.95	20.87	20.91	20.91	-0.26%	30,580
Nov 5, 2025	20.85	21.02	20.85	20.97	20.96	0.38%	14,913
Nov 4, 2025	20.88	20.94	20.86	20.89	20.89	-0.40%	8,255
Nov 3, 2025	20.97	20.97	20.97	20.97	20.97	-0.27%	173
Oct 31, 2025	21.00	21.06	20.97	21.03	21.03	0.20%	7,174
Oct 30, 2025	21.05	21.10	20.99	20.99	20.99	-0.24%	10,755
Oct 29, 2025	21.32	21.32	21.04	21.04	21.04	-0.82%	542
Oct 28, 2025	21.25	21.26	21.17	21.21	21.21	-0.58%	116,846
Oct 27, 2025	21.31	21.34	21.22	21.33	21.33	0.13%	15,266
Oct 24, 2025	21.34	21.34	21.30	21.31	21.30	0.21%	6,644
Oct 23, 2025	21.18	21.26	21.17	21.26	21.26	0.47%	3,095
Oct 22, 2025	21.20	21.22	21.15	21.16	21.16	-0.42%	2,219
Oct 21, 2025	21.23	21.27	21.05	21.25	21.25	0.35%	8,882
Oct 20, 2025	21.16	21.19	21.15	21.18	21.18	0.67%	2,626
Oct 17, 2025	20.98	21.04	20.95	21.04	21.03	0.46%	5,951
Oct 16, 2025	20.92	20.97	20.91	20.94	20.94	-0.56%	1,984
Oct 15, 2025	21.18	21.18	21.00	21.06	21.06	0.21%	2,998
Oct 14, 2025	20.88	21.08	20.86	21.01	21.01	0.37%	14,147
Oct 13, 2025	20.91	20.96	20.90	20.94	20.93	0.58%	1,932
Oct 10, 2025	21.17	21.17	20.58	20.82	20.82	-1.35%	7,368
Oct 9, 2025	21.15	21.15	21.05	21.10	21.10	-0.50%	3,194
Oct 8, 2025	21.27	21.27	21.16	21.21	21.21	0.19%	5,549
Oct 7, 2025	21.23	21.23	21.13	21.17	21.17	-0.17%	7,741
Oct 6, 2025	21.26	21.28	21.20	21.20	21.20	-0.16%	10,334
Oct 3, 2025	21.29	21.33	21.24	21.24	21.24	0.14%	12,356
Oct 2, 2025	21.16	21.23	21.12	21.21	21.21	0.24%	1,846
Oct 1, 2025	21.11	21.16	21.11	21.16	21.16	0.02%	1,412
Sep 30, 2025	21.13	21.15	21.03	21.15	21.15	0.10%	5,866
Sep 29, 2025	21.09	21.13	21.05	21.13	21.13	0.14%	32,185
Sep 26, 2025	20.99	21.10	20.99	21.10	21.10	0.90%	5,656