RSBT(RSBT)
RSBT
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $19.60 | $19.64 | $19.54 | $19.57 | 15,937 |
| 10/8/2026 | $19.57 | $19.64 | $19.45 | $19.51 | 19,200 |
| 10/7/2026 | $19.56 | $19.57 | $19.45 | $19.49 | 22,400 |
| 10/6/2026 | $19.43 | $19.53 | $19.39 | $19.53 | 20,600 |
| 10/5/2026 | $19.51 | $19.54 | $19.45 | $19.48 | 43,143 |
| 10/2/2026 | $19.26 | $19.49 | $19.26 | $19.49 | 22,027 |
| 10/1/2026 | $19.49 | $19.51 | $19.35 | $19.48 | 39,400 |
| 9/30/2026 | $19.50 | $19.53 | $19.44 | $19.47 | 32,100 |
| 9/29/2026 | $19.47 | $19.51 | $19.42 | $19.43 | 12,200 |
| 9/28/2026 | $19.61 | $19.61 | $19.48 | $19.60 | 35,100 |
| 9/25/2026 | $19.59 | $19.62 | $19.52 | $19.58 | 94,506 |
| 9/24/2026 | $19.66 | $19.70 | $19.59 | $19.69 | 29,500 |
| 9/23/2026 | $19.46 | $19.67 | $19.46 | $19.66 | 29,600 |
| 9/22/2026 | $19.46 | $19.53 | $19.43 | $19.45 | 48,600 |
| 9/21/2026 | $19.38 | $19.48 | $19.38 | $19.46 | 21,200 |
| 9/18/2026 | $19.48 | $19.48 | $19.39 | $19.46 | 41,800 |
| 9/17/2026 | $19.40 | $19.48 | $19.36 | $19.44 | 41,101 |
| 9/16/2026 | $19.43 | $19.48 | $19.37 | $19.45 | 27,700 |
| 9/15/2026 | $19.39 | $19.49 | $19.39 | $19.47 | 151,400 |
| 9/14/2026 | $19.38 | $19.46 | $19.31 | $19.32 | 55,700 |
| 9/11/2026 | $19.38 | $19.40 | $19.35 | $19.37 | 52,500 |
| 9/10/2026 | $19.21 | $19.39 | $19.19 | $19.39 | 143,800 |
| 9/9/2026 | $19.18 | $19.21 | $19.16 | $19.18 | 36,132 |
| 9/8/2026 | $19.17 | $19.17 | $19.12 | $19.15 | 78,320 |
| 9/4/2026 | $19.13 | $19.16 | $19.07 | $19.14 | 23,100 |
| 9/3/2026 | $19.02 | $19.17 | $19.01 | $19.17 | 70,700 |
| 9/2/2026 | $19.12 | $19.14 | $19.09 | $19.11 | 23,100 |
| 9/1/2026 | $19.06 | $19.13 | $19.06 | $19.13 | 11,748 |
| 8/31/2026 | $19.05 | $19.10 | $19.05 | $19.10 | 18,400 |
| 8/28/2026 | $19.05 | $19.09 | $19.03 | $19.07 | 13,800 |
| 8/27/2026 | $18.93 | $19.03 | $18.89 | $18.98 | 8,500 |
| 8/26/2026 | $18.92 | $18.96 | $18.91 | $18.93 | 7,200 |
| 8/25/2026 | $18.84 | $18.88 | $18.83 | $18.85 | 25,400 |
| 8/24/2026 | $18.98 | $18.98 | $18.79 | $18.87 | 59,022 |
| 8/21/2026 | $18.91 | $18.98 | $18.88 | $18.95 | 74,300 |
| 8/20/2026 | $18.81 | $18.89 | $18.80 | $18.82 | 120,716 |
| 8/19/2026 | $18.89 | $18.90 | $18.84 | $18.88 | 58,000 |
| 8/18/2026 | $18.90 | $18.90 | $18.80 | $18.85 | 28,128 |
| 8/17/2026 | $18.82 | $18.93 | $18.82 | $18.93 | 15,500 |
| 8/14/2026 | $18.84 | $18.89 | $18.84 | $18.89 | 25,100 |
| 8/13/2026 | $18.87 | $18.95 | $18.84 | $18.90 | 91,300 |
| 8/12/2026 | $18.84 | $18.91 | $18.84 | $18.88 | 45,134 |
| 8/11/2026 | $18.81 | $18.86 | $18.81 | $18.82 | 21,432 |
| 8/10/2026 | $18.75 | $18.89 | $18.75 | $18.87 | 53,842 |
| 8/7/2026 | $18.73 | $18.80 | $18.68 | $18.70 | 93,527 |
| 8/6/2026 | $18.72 | $18.84 | $18.70 | $18.74 | 361,435 |
| 8/5/2026 | $18.72 | $18.72 | $18.65 | $18.65 | 66,110 |
| 8/4/2026 | $18.59 | $18.73 | $18.59 | $18.67 | 39,211 |
| 8/3/2026 | $18.47 | $18.68 | $18.47 | $18.62 | 227,322 |
| 7/31/2026 | $18.80 | $18.84 | $18.66 | $18.71 | 19,022 |
| 7/30/2026 | $19.01 | $19.09 | $18.66 | $18.71 | 65,236 |
| 7/29/2026 | $19.20 | $19.20 | $18.98 | $18.98 | 19,027 |
| 7/28/2026 | $19.09 | $19.25 | $19.07 | $19.21 | 40,234 |
| 7/27/2026 | $19.25 | $19.25 | $19.11 | $19.14 | 38,143 |
| 7/24/2026 | $19.26 | $19.38 | $19.23 | $19.38 | 14,225 |
| 7/23/2026 | $19.30 | $19.39 | $19.23 | $19.39 | 14,738 |
| 7/22/2026 | $19.26 | $19.39 | $19.26 | $19.39 | 16,900 |
| 7/21/2026 | $19.14 | $19.27 | $19.12 | $19.25 | 12,808 |
| 7/20/2026 | $19.12 | $19.16 | $19.05 | $19.16 | 61,336 |
| 7/17/2026 | $18.99 | $19.13 | $18.98 | $19.01 | 32,100 |
| 7/16/2026 | $18.99 | $19.07 | $18.99 | $19.01 | 59,480 |
| 7/15/2026 | $19.12 | $19.12 | $18.96 | $19.06 | 46,628 |
| 7/14/2026 | $19.02 | $19.21 | $18.99 | $19.14 | 29,400 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
