RS.TO(RS.TO)
RS.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/29/2026 | $10.73 | $10.79 | $10.70 | $10.73 | 9,824 |
| 7/28/2026 | $10.79 | $10.80 | $10.71 | $10.76 | 19,637 |
| 7/27/2026 | $10.70 | $10.80 | $10.70 | $10.79 | 23,208 |
| 7/24/2026 | $10.53 | $10.79 | $10.52 | $10.79 | 21,100 |
| 7/23/2026 | $10.76 | $10.79 | $10.64 | $10.69 | 27,419 |
| 7/22/2026 | $10.75 | $10.80 | $10.69 | $10.74 | 24,100 |
| 7/21/2026 | $10.78 | $10.78 | $10.68 | $10.75 | 15,200 |
| 7/20/2026 | $10.80 | $10.80 | $10.66 | $10.76 | 30,722 |
| 7/17/2026 | $10.64 | $10.80 | $10.63 | $10.80 | 55,224 |
| 7/16/2026 | $10.69 | $10.75 | $10.60 | $10.69 | 31,734 |
| 7/15/2026 | $10.60 | $10.69 | $10.57 | $10.63 | 36,607 |
| 7/14/2026 | $10.50 | $10.62 | $10.50 | $10.58 | 54,107 |
| 7/13/2026 | $10.36 | $10.50 | $10.31 | $10.47 | 23,044 |
| 7/10/2026 | $10.45 | $10.45 | $10.36 | $10.40 | 19,900 |
| 7/9/2026 | $10.45 | $10.45 | $10.40 | $10.44 | 23,000 |
| 7/8/2026 | $10.43 | $10.45 | $10.35 | $10.41 | 20,142 |
| 7/7/2026 | $10.43 | $10.50 | $10.39 | $10.50 | 32,817 |
| 7/6/2026 | $10.33 | $10.43 | $10.31 | $10.42 | 38,613 |
| 7/3/2026 | $10.30 | $10.42 | $10.30 | $10.40 | 31,811 |
| 7/2/2026 | $10.25 | $10.30 | $10.21 | $10.29 | 26,000 |
| 6/30/2026 | $10.22 | $10.35 | $10.21 | $10.35 | 20,000 |
| 6/29/2026 | $10.33 | $10.41 | $10.28 | $10.40 | 21,000 |
| 6/26/2026 | $10.29 | $10.45 | $10.24 | $10.30 | 23,826 |
| 6/25/2026 | $10.29 | $10.31 | $10.16 | $10.24 | 43,035 |
| 6/24/2026 | $10.13 | $10.24 | $10.12 | $10.24 | 22,906 |
| 6/23/2026 | $10.02 | $10.17 | $10.02 | $10.12 | 33,400 |
| 6/22/2026 | $10.07 | $10.10 | $10.05 | $10.08 | 23,007 |
| 6/19/2026 | $10.05 | $10.07 | $10.01 | $10.07 | 19,900 |
| 6/18/2026 | $10.06 | $10.07 | $10.01 | $10.05 | 22,846 |
| 6/17/2026 | $10.02 | $10.10 | $10.01 | $10.01 | 49,000 |
| 6/16/2026 | $10.00 | $10.07 | $9.96 | $10.05 | 32,800 |
| 6/15/2026 | $9.97 | $10.05 | $9.92 | $10.04 | 76,500 |
| 6/12/2026 | $9.94 | $10.00 | $9.92 | $9.96 | 31,431 |
| 6/11/2026 | $9.88 | $9.96 | $9.87 | $9.93 | 47,100 |
| 6/10/2026 | $9.87 | $9.90 | $9.84 | $9.88 | 6,342 |
| 6/9/2026 | $9.82 | $9.89 | $9.76 | $9.82 | 31,439 |
| 6/8/2026 | $9.89 | $9.89 | $9.76 | $9.85 | 22,000 |
| 6/5/2026 | $9.80 | $9.85 | $9.76 | $9.84 | 22,800 |
| 6/4/2026 | $9.80 | $9.80 | $9.76 | $9.78 | 8,000 |
| 6/3/2026 | $9.83 | $9.84 | $9.76 | $9.82 | 15,841 |
| 6/2/2026 | $9.81 | $9.87 | $9.78 | $9.83 | 19,800 |
| 6/1/2026 | $9.90 | $9.90 | $9.79 | $9.83 | 15,200 |
| 5/29/2026 | $9.95 | $9.95 | $9.85 | $9.91 | 10,300 |
| 5/28/2026 | $9.96 | $10.00 | $9.96 | $9.99 | 32,900 |
| 5/27/2026 | $9.99 | $10.00 | $9.95 | $10.00 | 16,100 |
| 5/26/2026 | $9.94 | $10.00 | $9.92 | $9.99 | 16,145 |
| 5/25/2026 | $9.95 | $10.00 | $9.90 | $9.99 | 54,700 |
| 5/22/2026 | $9.91 | $10.00 | $9.91 | $10.00 | 34,907 |
| 5/21/2026 | $9.85 | $9.91 | $9.75 | $9.90 | 25,844 |
| 5/20/2026 | $9.81 | $9.92 | $9.72 | $9.89 | 37,900 |
| 5/19/2026 | $9.77 | $9.77 | $9.61 | $9.76 | 35,542 |
| 5/15/2026 | $9.84 | $9.85 | $9.71 | $9.82 | 32,616 |
| 5/14/2026 | $9.82 | $9.93 | $9.81 | $9.81 | 28,844 |
| 5/13/2026 | $9.89 | $9.91 | $9.80 | $9.86 | 40,904 |
| 5/12/2026 | $9.94 | $9.94 | $9.88 | $9.91 | 18,619 |
| 5/11/2026 | $9.94 | $9.94 | $9.86 | $9.93 | 33,600 |
| 5/8/2026 | $9.96 | $9.96 | $9.90 | $9.94 | 15,500 |
| 5/7/2026 | $9.98 | $10.00 | $9.90 | $9.90 | 7,916 |
| 5/6/2026 | $9.91 | $9.99 | $9.86 | $9.93 | 31,836 |
| 5/5/2026 | $9.88 | $9.94 | $9.86 | $9.91 | 20,314 |
| 5/4/2026 | $9.87 | $9.95 | $9.87 | $9.90 | 23,100 |
| 5/1/2026 | $9.86 | $9.98 | $9.86 | $9.95 | 15,700 |
| 4/30/2026 | $9.90 | $9.91 | $9.86 | $9.90 | 18,908 |