Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
RSSB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 22.7965 | 0.04 | 0.16% | 22.64 | 22.834 | 22.60 | 15,983 |
| Jun 14 2024 | 22.76 | -0.01 | -0.04% | 22.66 | 22.76 | 22.625 | 8,855 |
| Jun 13 2024 | 22.77 | 0.04 | 0.18% | 22.92 | 22.92 | 22.66 | 7,855 |
| Jun 12 2024 | 22.7297 | 0.30 | 1.34% | 22.43 | 22.95 | 22.43 | 82,155 |
| Jun 11 2024 | 22.43 | 0.08 | 0.37% | 22.18 | 22.43 | 22.18 | 22,008 |
| Jun 10 2024 | 22.3484 | 0.03 | 0.13% | 22.26 | 22.3799 | 22.2487 | 16,616 |
| Jun 07 2024 | 22.32 | -0.34 | -1.50% | 22.66 | 22.66 | 22.32 | 64,446 |
| Jun 06 2024 | 22.66 | 0.12 | 0.53% | 22.59 | 22.66 | 22.57 | 16,738 |
| Jun 05 2024 | 22.54 | 0.20 | 0.87% | 22.50 | 22.64 | 22.37 | 227,411 |
| Jun 04 2024 | 22.3449 | 0.04 | 0.20% | 22.31 | 22.3449 | 22.22 | 102,713 |
| Jun 03 2024 | 22.30 | 0.22 | 1.00% | 22.31 | 22.3101 | 22.12 | 36,201 |
| May 31 2024 | 22.08 | 0.19 | 0.87% | 21.99 | 22.08 | 21.84 | 139,526 |
| May 30 2024 | 21.89 | 0.06 | 0.27% | 21.83 | 22.0099 | 21.83 | 9,631 |
| May 29 2024 | 21.83 | -0.34 | -1.53% | 21.84 | 21.925 | 21.83 | 46,868 |
| May 28 2024 | 22.17 | -0.13 | -0.58% | 22.39 | 22.3983 | 22.125 | 15,732 |
| May 24 2024 | 22.30 | 0.19 | 0.85% | 22.10 | 22.3382 | 22.10 | 70,713 |
| May 23 2024 | 22.1119 | -0.23 | -1.02% | 22.53 | 22.53 | 22.05 | 11,180 |
| May 22 2024 | 22.34 | -0.16 | -0.69% | 22.43 | 22.46 | 22.34 | 7,220 |
| May 21 2024 | 22.4961 | 0.04 | 0.16% | 22.47 | 22.4961 | 22.43 | 94,895 |
| May 20 2024 | 22.4602 | 0.00 | 0.02% | 22.4556 | 22.52 | 22.43 | 16,691 |
| May 17 2024 | 22.4556 | -0.01 | -0.06% | 22.46 | 22.51 | 22.40 | 24,150 |
| May 16 2024 | 22.4684 | -0.10 | -0.42% | 22.57 | 22.61 | 22.4684 | 13,922 |
| May 15 2024 | 22.5639 | 0.35 | 1.59% | 22.29 | 22.5639 | 22.29 | 14,052 |
| May 14 2024 | 22.2098 | 0.18 | 0.84% | 22.05 | 22.2098 | 22.05 | 5,736 |
| May 13 2024 | 22.0254 | 0.02 | 0.09% | 22.04 | 22.1199 | 22.00 | 8,289 |
| May 10 2024 | 22.0047 | -0.03 | -0.11% | 22.08 | 22.0899 | 21.95 | 37,503 |
| May 09 2024 | 22.03 | 0.16 | 0.73% | 21.87 | 22.05 | 21.87 | 17,468 |
| May 08 2024 | 21.87 | -0.07 | -0.30% | 21.9354 | 21.9354 | 21.76 | 3,176 |
| May 07 2024 | 21.9354 | 0.10 | 0.44% | 21.97 | 22.0296 | 21.8904 | 3,698 |
| May 06 2024 | 21.84 | 0.18 | 0.82% | 21.75 | 21.88 | 21.75 | 12,246 |
| May 03 2024 | 21.663 | 0.37 | 1.74% | 21.2934 | 21.71 | 21.2934 | 118,689 |
| May 02 2024 | 21.2934 | 0.28 | 1.35% | 21.01 | 21.36 | 21.01 | 35,703 |
| May 01 2024 | 21.01 | 0.03 | 0.13% | 21.06 | 21.2963 | 20.79 | 32,535 |
| Apr 30 2024 | 20.9827 | -0.38 | -1.77% | 21.26 | 21.31 | 20.94 | 108,848 |
| Apr 29 2024 | 21.361 | 0.21 | 1.00% | 21.35 | 21.385 | 21.28 | 10,333 |
| Apr 26 2024 | 21.15 | 0.15 | 0.71% | 21.06 | 21.26 | 21.06 | 139,561 |
| Apr 25 2024 | 21.00 | -0.15 | -0.71% | 20.80 | 21.04 | 20.725 | 15,689 |
| Apr 24 2024 | 21.15 | -0.08 | -0.35% | 21.23 | 21.23 | 21.04 | 18,712 |
| Apr 23 2024 | 21.225 | 0.28 | 1.36% | 21.04 | 21.265 | 21.04 | 26,934 |
| Apr 22 2024 | 20.9403 | 0.25 | 1.22% | 20.96 | 21.00 | 20.72 | 26,545 |
| Apr 19 2024 | 20.688 | -0.13 | -0.64% | 20.85 | 20.87 | 20.688 | 35,104 |
| Apr 18 2024 | 20.8216 | -0.12 | -0.58% | 20.9426 | 20.99 | 20.81 | 4,413 |
| Apr 17 2024 | 20.9426 | 0.01 | 0.06% | 21.03 | 21.055 | 20.8478 | 18,440 |
| Apr 16 2024 | 20.9293 | -0.07 | -0.34% | 20.86 | 21.72 | 20.86 | 47,640 |
| Apr 15 2024 | 21.00 | -0.38 | -1.78% | 21.51 | 21.51 | 21.00 | 76,764 |
| Apr 12 2024 | 21.38 | -0.31 | -1.45% | 21.6946 | 21.6946 | 21.37 | 10,923 |
| Apr 11 2024 | 21.6946 | 0.16 | 0.76% | 21.60 | 21.76 | 21.46 | 59,071 |
| Apr 10 2024 | 21.53 | -0.56 | -2.52% | 22.0872 | 22.0872 | 21.47 | 38,815 |
| Apr 09 2024 | 22.0872 | 0.08 | 0.35% | 22.15 | 22.15 | 21.96 | 7,080 |
| Apr 08 2024 | 22.01 | 0.02 | 0.09% | 22.05 | 22.05 | 21.95 | 15,591 |
| Apr 05 2024 | 21.99 | 0.07 | 0.34% | 21.77 | 22.08 | 21.77 | 18,411 |
| Apr 04 2024 | 21.9161 | -0.18 | -0.83% | 22.32 | 22.32 | 21.9161 | 30,234 |
| Apr 03 2024 | 22.10 | 0.10 | 0.45% | 21.96 | 22.12 | 21.94 | 25,768 |
| Apr 02 2024 | 22.0007 | -0.20 | -0.89% | 22.01 | 22.01 | 21.93 | 17,912 |
| Apr 01 2024 | 22.1975 | -0.24 | -1.05% | 22.48 | 22.48 | 22.18 | 36,351 |
| Mar 28 2024 | 22.4326 | 0.01 | 0.04% | 22.53 | 22.53 | 22.40 | 21,750 |
| Mar 27 2024 | 22.4239 | 0.17 | 0.78% | 22.24 | 22.4239 | 22.24 | 41,390 |
| Mar 26 2024 | 22.25 | 0.03 | 0.15% | 22.30 | 22.30 | 22.22 | 13,348 |
| Mar 25 2024 | 22.2169 | -0.10 | -0.43% | 22.17 | 22.27 | 22.17 | 13,530 |
| Mar 22 2024 | 22.3128 | 0.02 | 0.10% | 22.40 | 22.40 | 22.2985 | 10,074 |
| Mar 21 2024 | 22.2912 | 0.07 | 0.30% | 22.39 | 22.39 | 22.28 | 29,605 |
| Mar 20 2024 | 22.225 | 0.24 | 1.10% | 21.9831 | 22.2623 | 21.96 | 7,544 |
