Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RSSS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 2.79 | -0.07 | -2.45% | 2.86 | 2.86 | 2.78 | 31,173 |
| May 20 2024 | 2.86 | 0.07 | 2.51% | 2.75 | 2.99 | 2.70 | 169,282 |
| May 17 2024 | 2.79 | -0.03 | -1.06% | 2.82 | 2.85 | 2.78 | 13,780 |
| May 16 2024 | 2.82 | -0.06 | -2.08% | 2.85 | 2.99 | 2.80 | 16,176 |
| May 15 2024 | 2.88 | -0.08 | -2.70% | 2.92 | 2.95 | 2.83 | 23,476 |
| May 14 2024 | 2.96 | 0.12 | 4.23% | 2.85 | 2.98 | 2.81 | 107,636 |
| May 13 2024 | 2.84 | -0.07 | -2.41% | 2.92 | 2.92 | 2.84 | 9,158 |
| May 10 2024 | 2.91 | 0.08 | 2.83% | 2.84 | 2.9407 | 2.7716 | 260,338 |
| May 09 2024 | 2.83 | -0.03 | -0.88% | 2.89 | 3.11 | 2.78 | 199,708 |
| May 08 2024 | 2.855 | -0.01 | -0.17% | 2.84 | 2.93 | 2.84 | 45,125 |
| May 07 2024 | 2.86 | -0.02 | -0.69% | 2.88 | 2.92 | 2.70 | 22,021 |
| May 06 2024 | 2.88 | 0.00 | 0.00% | 2.85 | 3.05 | 2.85 | 71,161 |
| May 03 2024 | 2.88 | 0.02 | 0.71% | 2.88 | 2.91 | 2.83 | 9,755 |
| May 02 2024 | 2.8597 | -0.01 | -0.36% | 2.88 | 3.19 | 2.80 | 152,823 |
| May 01 2024 | 2.87 | -0.01 | -0.17% | 2.88 | 3.0199 | 2.83 | 17,276 |
| Apr 30 2024 | 2.875 | -0.13 | -4.17% | 2.99 | 2.99 | 2.85 | 155,528 |
| Apr 29 2024 | 3.00 | -0.05 | -1.48% | 3.03 | 3.07 | 2.98 | 6,951 |
| Apr 26 2024 | 3.045 | 0.04 | 1.50% | 2.99 | 3.10 | 2.9216 | 19,502 |
| Apr 25 2024 | 3.00 | -0.12 | -3.85% | 3.07 | 3.07 | 2.93 | 16,584 |
| Apr 24 2024 | 3.12 | 0.12 | 4.00% | 3.04 | 3.2599 | 3.04 | 12,836 |
| Apr 23 2024 | 3.00 | 0.00 | 0.00% | 3.07 | 3.07 | 3.00 | 15,051 |
| Apr 22 2024 | 3.00 | 0.00 | 0.00% | 3.06 | 3.10 | 2.92 | 27,471 |
| Apr 19 2024 | 3.00 | -0.08 | -2.60% | 3.02 | 3.155 | 2.99 | 25,371 |
| Apr 18 2024 | 3.08 | 0.02 | 0.65% | 3.07 | 3.14 | 3.00 | 61,513 |
| Apr 17 2024 | 3.06 | 0.00 | 0.00% | 3.07 | 3.11 | 2.90 | 22,173 |
| Apr 16 2024 | 3.06 | -0.05 | -1.45% | 3.10 | 3.1395 | 3.02 | 49,824 |
| Apr 15 2024 | 3.105 | 0.06 | 1.80% | 2.99 | 3.215 | 2.99 | 30,738 |
| Apr 12 2024 | 3.05 | 0.00 | 0.00% | 3.08 | 3.08 | 3.01 | 32,514 |
| Apr 11 2024 | 3.05 | -0.05 | -1.61% | 3.11 | 3.165 | 3.00 | 70,506 |
| Apr 10 2024 | 3.10 | -0.13 | -4.02% | 3.10 | 3.19 | 3.0501 | 91,129 |
| Apr 09 2024 | 3.23 | -0.08 | -2.42% | 3.27 | 3.32 | 3.14 | 153,692 |
| Apr 08 2024 | 3.31 | -0.04 | -1.19% | 3.26 | 3.43 | 3.14 | 58,629 |
| Apr 05 2024 | 3.35 | -0.01 | -0.30% | 3.28 | 3.43 | 3.12 | 53,467 |
| Apr 04 2024 | 3.36 | 0.17 | 5.33% | 3.24 | 3.37 | 3.08 | 49,673 |
| Apr 03 2024 | 3.19 | 0.11 | 3.57% | 3.05 | 3.28 | 3.01 | 107,022 |
| Apr 02 2024 | 3.08 | 0.02 | 0.65% | 3.06 | 3.202 | 2.93 | 48,978 |
| Apr 01 2024 | 3.06 | -0.10 | -3.16% | 3.09 | 3.10 | 3.01 | 17,902 |
| Mar 28 2024 | 3.16 | -0.04 | -1.25% | 3.18 | 3.27 | 3.13 | 39,412 |
| Mar 27 2024 | 3.20 | -0.08 | -2.44% | 3.30 | 3.31 | 3.04 | 79,306 |
| Mar 26 2024 | 3.28 | 0.43 | 15.09% | 2.82 | 3.4831 | 2.82 | 333,607 |
| Mar 25 2024 | 2.85 | 0.00 | 0.18% | 2.85 | 2.8999 | 2.72 | 464,806 |
| Mar 22 2024 | 2.845 | -0.01 | -0.18% | 2.85 | 2.89 | 2.75 | 45,211 |
| Mar 21 2024 | 2.85 | 0.00 | 0.00% | 2.90 | 2.9445 | 2.8104 | 95,889 |
| Mar 20 2024 | 2.85 | -0.08 | -2.73% | 2.95 | 3.0999 | 2.85 | 90,682 |
| Mar 19 2024 | 2.93 | -0.02 | -0.68% | 2.93 | 3.1942 | 2.90 | 141,425 |
| Mar 18 2024 | 2.95 | -0.13 | -4.22% | 2.97 | 3.09 | 2.88 | 93,012 |
| Mar 15 2024 | 3.08 | 0.16 | 5.48% | 2.88 | 3.20 | 2.88 | 96,448 |
| Mar 14 2024 | 2.92 | 0.02 | 0.69% | 2.88 | 3.0037 | 2.88 | 32,931 |
| Mar 13 2024 | 2.90 | -0.09 | -3.01% | 2.98 | 3.02 | 2.90 | 22,042 |
| Mar 12 2024 | 2.99 | -0.16 | -4.93% | 3.16 | 3.16 | 2.97 | 52,800 |
| Mar 11 2024 | 3.145 | -0.15 | -4.41% | 3.29 | 3.4899 | 3.14 | 82,079 |
| Mar 08 2024 | 3.29 | -0.11 | -3.24% | 3.34 | 3.45 | 3.2508 | 65,887 |
| Mar 07 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.50 | 3.35 | 31,841 |
| Mar 06 2024 | 3.40 | 0.09 | 2.72% | 3.31 | 3.46 | 3.30 | 55,450 |
| Mar 05 2024 | 3.31 | -0.12 | -3.50% | 3.40 | 3.45 | 3.29 | 39,978 |
| Mar 04 2024 | 3.43 | 0.24 | 7.52% | 3.20 | 3.44 | 3.12 | 147,963 |
| Mar 01 2024 | 3.19 | 0.07 | 2.24% | 3.06 | 3.20 | 3.06 | 28,499 |
| Feb 29 2024 | 3.12 | -0.02 | -0.64% | 3.15 | 3.19 | 3.06 | 48,322 |
| Feb 28 2024 | 3.14 | -0.05 | -1.57% | 3.19 | 3.1999 | 2.9962 | 19,249 |
| Feb 27 2024 | 3.19 | 0.20 | 6.69% | 2.89 | 3.20 | 2.858 | 96,888 |
| Feb 26 2024 | 2.99 | 0.05 | 1.70% | 2.82 | 2.99 | 2.82 | 83,514 |
| Feb 23 2024 | 2.94 | 0.10 | 3.52% | 2.97 | 2.97 | 2.83 | 32,053 |
| Feb 22 2024 | 2.84 | 0.01 | 0.35% | 2.97 | 2.9854 | 2.83 | 95,144 |
