RSSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	85.01	85.02	84.75	84.84	84.84	-0.04%	2,281
Jun 26, 2025	83.89	84.87	83.89	84.87	84.87	1.60%	1,734
Jun 25, 2025	83.53	83.53	83.53	83.53	83.53	-1.13%	618
Jun 24, 2025	83.96	84.49	83.96	84.49	84.49	1.40%	241
Jun 23, 2025	81.85	83.32	81.85	83.32	83.32	1.03%	290
Jun 20, 2025	83.25	83.25	82.46	82.46	82.46	-0.18%	26,164
Jun 18, 2025	82.61	82.61	82.61	82.61	82.61	0.53%	613
Jun 17, 2025	82.42	82.72	82.17	82.18	82.18	-0.92%	9,120
Jun 16, 2025	83.11	83.11	82.86	82.94	82.94	1.00%	1,143
Jun 13, 2025	82.62	82.62	81.95	82.12	82.12	-1.44%	7,541
Jun 12, 2025	83.42	83.62	83.32	83.32	83.32	-0.71%	7,244
Jun 11, 2025	84.23	84.23	83.92	83.92	83.92	-0.36%	466
Jun 10, 2025	84.38	84.38	84.10	84.23	84.23	0.47%	580
Jun 9, 2025	83.84	83.84	83.84	83.84	83.84	0.69%	120
Jun 6, 2025	82.97	83.26	82.97	83.26	83.26	1.66%	1,416
Jun 5, 2025	81.67	82.01	81.62	81.90	81.90	-0.06%	3,821
Jun 4, 2025	82.09	82.09	81.91	81.95	81.95	-0.22%	927
Jun 3, 2025	81.58	82.15	81.58	82.13	82.13	1.66%	1,580
Jun 2, 2025	80.69	80.79	80.63	80.78	80.78	-0.06%	7,816
May 30, 2025	80.52	80.83	80.00	80.83	80.83	-0.13%	4,208
May 29, 2025	81.25	81.25	80.44	80.94	80.94	0.32%	3,727
May 28, 2025	80.91	81.08	80.63	80.68	80.68	-1.18%	33,440
May 27, 2025	80.87	81.64	80.87	81.64	81.64	2.59%	4,802
May 23, 2025	78.79	79.73	78.79	79.58	79.58	-0.34%	6,699
May 22, 2025	80.19	80.24	79.85	79.85	79.85	-0.08%	7,667
May 21, 2025	81.25	81.45	79.91	79.91	79.91	-2.68%	8,403
May 20, 2025	81.93	82.11	81.93	82.11	82.11	0.04%	495
May 19, 2025	82.08	82.08	82.08	82.08	82.08	-0.53%	3,497
May 16, 2025	81.81	82.53	81.81	82.52	82.52	1.02%	2,684
May 15, 2025	81.24	81.69	81.24	81.69	81.69	0.53%	229
May 14, 2025	81.53	81.53	81.26	81.26	81.26	-0.94%	5,353
May 13, 2025	82.01	82.03	82.01	82.03	82.03	0.50%	705
May 12, 2025	82.18	82.18	81.24	81.62	81.62	4.00%	6,129
May 9, 2025	78.86	78.88	78.48	78.48	78.48	-1.42%	7,794
May 8, 2025	78.01	79.61	77.91	79.61	79.61	2.71%	11,126
May 7, 2025	77.73	77.97	77.12	77.51	77.51	0.25%	1,130
May 6, 2025	77.28	77.67	77.28	77.32	77.32	-1.04%	4,857
May 5, 2025	78.05	78.70	77.99	78.13	78.13	-0.83%	5,887
May 2, 2025	77.99	78.99	77.99	78.78	78.78	2.09%	8,006
May 1, 2025	76.78	77.45	76.27	77.17	77.17	0.65%	14,126
Apr 30, 2025	75.75	76.67	75.75	76.67	76.67	-0.60%	2,743
Apr 29, 2025	76.51	77.16	76.19	77.13	77.13	0.61%	63,283
Apr 28, 2025	76.42	76.84	76.42	76.66	76.66	0.56%	886
Apr 25, 2025	75.55	76.24	75.55	76.24	76.24	-0.09%	874
Apr 24, 2025	76.02	76.30	76.02	76.30	76.30	1.91%	7,063
Apr 23, 2025	76.45	76.45	74.71	74.87	74.87	1.57%	2,012
Apr 22, 2025	72.99	73.71	72.99	73.71	73.71	2.68%	3,662
Apr 21, 2025	72.57	72.57	71.76	71.79	71.79	-1.98%	628
Apr 17, 2025	72.78	73.34	72.78	73.24	73.24	0.82%	3,175
Apr 16, 2025	72.31	72.65	72.31	72.65	72.65	-0.96%	661