Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RSBT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 18.27 | -0.08 | -0.44% | 18.30 | 18.3019 | 18.21 | 68,742 |
| Jun 20 2024 | 18.35 | 0.08 | 0.44% | 18.32 | 18.37 | 18.29 | 6,980 |
| Jun 18 2024 | 18.27 | 0.10 | 0.52% | 18.18 | 18.2735 | 18.18 | 7,451 |
| Jun 17 2024 | 18.1748 | 0.09 | 0.52% | 18.03 | 18.19 | 18.03 | 10,834 |
| Jun 14 2024 | 18.08 | -0.05 | -0.28% | 18.07 | 18.10 | 18.03 | 67,506 |
| Jun 13 2024 | 18.13 | -0.11 | -0.60% | 18.21 | 18.23 | 18.07 | 164,531 |
| Jun 12 2024 | 18.24 | 0.21 | 1.16% | 18.19 | 18.29 | 18.19 | 128,401 |
| Jun 11 2024 | 18.03 | -0.05 | -0.28% | 18.02 | 18.0886 | 17.94 | 249,929 |
| Jun 10 2024 | 18.08 | 0.02 | 0.11% | 18.04 | 18.14 | 18.01 | 18,517 |
| Jun 07 2024 | 18.06 | -0.24 | -1.31% | 18.13 | 18.14 | 18.05 | 52,889 |
| Jun 06 2024 | 18.30 | 0.07 | 0.38% | 18.22 | 18.31 | 18.22 | 14,591 |
| Jun 05 2024 | 18.23 | 0.29 | 1.62% | 18.06 | 18.23 | 18.06 | 64,170 |
| Jun 04 2024 | 17.94 | -0.17 | -0.94% | 17.98 | 17.99 | 17.86 | 65,839 |
| Jun 03 2024 | 18.11 | 0.00 | 0.00% | 18.23 | 18.23 | 18.03 | 37,441 |
| May 31 2024 | 18.11 | 0.06 | 0.33% | 18.18 | 18.1989 | 18.005 | 77,495 |
| May 30 2024 | 18.05 | -0.18 | -0.99% | 18.16 | 18.18 | 18.05 | 34,922 |
| May 29 2024 | 18.23 | -0.20 | -1.09% | 18.25 | 18.27 | 18.18 | 227,935 |
| May 28 2024 | 18.43 | 0.13 | 0.71% | 18.44 | 18.4486 | 18.34 | 16,511 |
| May 24 2024 | 18.2998 | 0.11 | 0.60% | 18.24 | 18.495 | 18.24 | 4,650 |
| May 23 2024 | 18.19 | -0.18 | -0.98% | 18.46 | 18.54 | 18.11 | 18,808 |
| May 22 2024 | 18.37 | -0.33 | -1.76% | 18.48 | 18.57 | 18.31 | 27,197 |
| May 21 2024 | 18.70 | 0.02 | 0.08% | 18.68 | 18.75 | 18.65 | 35,444 |
| May 20 2024 | 18.685 | -0.01 | -0.03% | 18.61 | 18.75 | 18.61 | 17,172 |
| May 17 2024 | 18.69 | 0.24 | 1.33% | 18.57 | 18.69 | 18.5472 | 62,077 |
| May 16 2024 | 18.4453 | -0.02 | -0.13% | 18.47 | 18.50 | 18.37 | 13,939 |
| May 15 2024 | 18.47 | 0.11 | 0.60% | 18.36 | 18.47 | 18.34 | 25,147 |
| May 14 2024 | 18.36 | 0.16 | 0.88% | 18.32 | 18.39 | 18.27 | 56,821 |
| May 13 2024 | 18.20 | 0.01 | 0.05% | 18.19 | 18.27 | 18.17 | 13,515 |
| May 10 2024 | 18.19 | 0.00 | 0.00% | 18.25 | 18.25 | 18.17 | 16,242 |
| May 09 2024 | 18.19 | 0.17 | 0.94% | 18.04 | 18.19 | 18.04 | 16,211 |
| May 08 2024 | 18.02 | 0.01 | 0.06% | 18.0098 | 18.07 | 18.00 | 16,235 |
| May 07 2024 | 18.0098 | 0.03 | 0.17% | 17.98 | 18.0597 | 17.98 | 9,058 |
| May 06 2024 | 17.98 | 0.28 | 1.58% | 17.80 | 17.98 | 17.80 | 31,543 |
| May 03 2024 | 17.70 | 0.05 | 0.28% | 17.72 | 17.76 | 17.67 | 33,769 |
| May 02 2024 | 17.65 | -0.32 | -1.78% | 17.83 | 17.83 | 17.62 | 44,539 |
| May 01 2024 | 17.97 | -0.13 | -0.72% | 18.10 | 18.1399 | 17.97 | 12,290 |
| Apr 30 2024 | 18.10 | -0.08 | -0.44% | 18.14 | 18.14 | 18.02 | 13,654 |
| Apr 29 2024 | 18.18 | -0.16 | -0.87% | 18.24 | 18.26 | 18.13 | 9,471 |
| Apr 26 2024 | 18.3398 | 0.29 | 1.61% | 18.21 | 18.34 | 18.21 | 6,346 |
| Apr 25 2024 | 18.05 | 0.07 | 0.41% | 17.9758 | 18.05 | 17.86 | 8,141 |
| Apr 24 2024 | 17.9758 | 0.06 | 0.32% | 17.9193 | 17.98 | 17.89 | 8,744 |
| Apr 23 2024 | 17.9193 | 0.10 | 0.56% | 17.79 | 17.96 | 17.64 | 13,072 |
| Apr 22 2024 | 17.82 | -0.05 | -0.28% | 17.78 | 17.88 | 17.7636 | 18,831 |
| Apr 19 2024 | 17.87 | -0.07 | -0.39% | 17.92 | 18.04 | 17.87 | 14,826 |
| Apr 18 2024 | 17.94 | 0.06 | 0.33% | 17.8811 | 17.979 | 17.8811 | 2,539 |
| Apr 17 2024 | 17.8811 | -0.25 | -1.37% | 18.13 | 18.21 | 17.85 | 22,672 |
| Apr 16 2024 | 18.13 | -0.04 | -0.22% | 18.06 | 18.7495 | 17.9633 | 14,206 |
| Apr 15 2024 | 18.17 | 0.13 | 0.69% | 18.44 | 18.44 | 18.10 | 17,866 |
| Apr 12 2024 | 18.045 | -0.28 | -1.50% | 18.44 | 18.49 | 18.02 | 8,365 |
| Apr 11 2024 | 18.32 | 0.22 | 1.22% | 18.12 | 18.33 | 17.99 | 8,480 |
| Apr 10 2024 | 18.10 | -0.06 | -0.32% | 18.1575 | 18.1575 | 18.06 | 6,412 |
| Apr 09 2024 | 18.1575 | -0.05 | -0.26% | 18.20 | 18.25 | 18.01 | 6,970 |
| Apr 08 2024 | 18.205 | 0.08 | 0.43% | 18.205 | 18.23 | 18.12 | 16,316 |
| Apr 05 2024 | 18.1271 | 0.20 | 1.12% | 17.96 | 18.21 | 17.95 | 10,424 |
| Apr 04 2024 | 17.9257 | -0.17 | -0.94% | 18.15 | 18.22 | 17.9257 | 8,296 |
| Apr 03 2024 | 18.0967 | 0.16 | 0.87% | 17.98 | 18.15 | 17.92 | 8,508 |
| Apr 02 2024 | 17.94 | -0.11 | -0.60% | 17.95 | 18.00 | 17.85 | 20,729 |
| Apr 01 2024 | 18.0484 | -0.10 | -0.53% | 18.06 | 18.12 | 17.98 | 12,056 |
| Mar 28 2024 | 18.1449 | 0.16 | 0.89% | 18.01 | 18.19 | 18.00 | 25,020 |
| Mar 27 2024 | 17.985 | 0.17 | 0.93% | 17.91 | 17.985 | 17.87 | 32,367 |
| Mar 26 2024 | 17.8189 | -0.02 | -0.09% | 17.92 | 17.92 | 17.8189 | 11,349 |
| Mar 25 2024 | 17.835 | 0.00 | 0.00% | 17.81 | 17.88 | 17.81 | 12,447 |
