RSST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	28.24	28.35	28.10	28.26	28.26	0.46%	3,126
Dec 4, 2025	28.01	28.17	27.89	28.13	28.13	0.11%	69,007
Dec 3, 2025	27.80	28.15	27.80	28.10	28.10	1.01%	56,230
Dec 2, 2025	27.81	28.02	27.75	27.82	27.82	0.36%	37,413
Dec 1, 2025	27.84	28.20	27.69	27.72	27.72	-0.82%	22,579
Nov 28, 2025	27.84	28.84	27.84	27.95	27.95	0.35%	1,140
Nov 26, 2025	27.69	27.94	27.55	27.85	27.85	1.43%	24,885
Nov 25, 2025	26.92	27.49	26.76	27.46	27.46	1.42%	46,771
Nov 24, 2025	26.70	27.09	26.59	27.08	27.08	2.48%	59,889
Nov 21, 2025	26.07	26.80	25.99	26.42	26.42	1.62%	30,460
Nov 20, 2025	27.38	27.52	26.00	26.00	26.00	-2.62%	24,429
Nov 19, 2025	26.57	27.07	25.88	26.70	26.70	-0.07%	29,016
Nov 18, 2025	26.66	26.90	26.23	26.72	26.72	-0.85%	84,062
Nov 17, 2025	27.34	27.52	26.61	26.95	26.95	-1.82%	66,888
Nov 14, 2025	26.98	27.70	26.83	27.45	27.45	-0.11%	49,047
Nov 13, 2025	28.29	28.29	27.46	27.48	27.48	-3.71%	51,398
Nov 12, 2025	28.50	28.57	28.35	28.54	28.54	0.25%	39,168
Nov 11, 2025	28.06	28.68	28.00	28.47	28.47	1.17%	40,650
Nov 10, 2025	27.78	28.21	27.68	28.14	28.14	3.15%	60,447
Nov 7, 2025	27.00	27.36	26.60	27.28	27.28	0.07%	72,029
Nov 6, 2025	27.61	27.71	27.11	27.26	27.26	-1.75%	84,934
Nov 5, 2025	27.59	28.32	27.52	27.75	27.75	0.67%	68,706
Nov 4, 2025	27.78	27.82	27.36	27.56	27.56	-2.10%	71,903
Nov 3, 2025	28.32	28.32	27.86	28.15	28.15	0.82%	191,906
Oct 31, 2025	28.06	28.26	27.85	27.92	27.92	-0.53%	72,989
Oct 30, 2025	28.19	28.32	28.01	28.07	28.07	-1.13%	61,770
Oct 29, 2025	28.46	28.68	28.13	28.39	28.39	0.11%	107,326
Oct 28, 2025	28.43	28.51	28.25	28.36	28.36	0.14%	80,338
Oct 27, 2025	27.98	28.38	27.98	28.32	28.32	1.40%	86,451
Oct 24, 2025	27.98	28.02	27.82	27.93	27.93	1.23%	23,970
Oct 23, 2025	27.43	27.71	27.41	27.59	27.59	1.55%	36,939
Oct 22, 2025	27.32	27.41	26.88	27.17	27.17	-0.51%	24,231
Oct 21, 2025	27.60	27.60	27.27	27.31	27.31	-1.87%	73,608
Oct 20, 2025	27.51	27.90	27.51	27.83	27.83	2.81%	26,921
Oct 17, 2025	27.07	27.18	26.78	27.07	27.07	-0.15%	170,466
Oct 16, 2025	27.34	27.66	26.89	27.11	27.11	-0.59%	92,059
Oct 15, 2025	27.39	27.62	26.84	27.27	27.27	0.63%	30,213
Oct 14, 2025	26.48	27.24	26.35	27.10	27.10	0.48%	32,074
Oct 13, 2025	26.41	27.14	26.41	26.97	26.97	4.25%	30,887
Oct 10, 2025	27.28	27.38	25.86	25.87	25.87	-5.17%	21,198
Oct 9, 2025	27.74	27.88	27.08	27.28	27.28	-1.44%	36,350
Oct 8, 2025	27.44	27.73	27.37	27.68	27.68	1.99%	55,584
Oct 7, 2025	27.42	27.43	26.99	27.14	27.14	-1.17%	37,895
Oct 6, 2025	27.39	27.46	27.17	27.46	27.46	1.63%	34,257
Oct 3, 2025	26.85	27.27	26.85	27.02	27.02	1.24%	27,532
Oct 2, 2025	27.01	27.01	26.36	26.69	26.69	-0.56%	33,157
Oct 1, 2025	26.55	26.96	26.37	26.84	26.84	1.44%	21,798
Sep 30, 2025	26.12	26.56	26.11	26.46	26.46	0.27%	61,589
Sep 29, 2025	26.43	26.61	26.26	26.39	26.39	0.53%	18,536
Sep 26, 2025	25.86	26.29	25.86	26.25	26.25	1.75%	24,734