RSF(RSF)
RSF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $14.67 | $14.67 | $14.58 | $14.61 | 3,909 |
| 5/20/2026 | $14.64 | $14.64 | $14.53 | $14.61 | 8,800 |
| 5/19/2026 | $14.59 | $14.63 | $14.52 | $14.55 | 19,832 |
| 5/18/2026 | $14.50 | $14.64 | $14.50 | $14.58 | 9,500 |
| 5/15/2026 | $14.50 | $14.64 | $14.50 | $14.64 | 7,327 |
| 5/14/2026 | $14.76 | $14.76 | $14.66 | $14.69 | 16,102 |
| 5/13/2026 | $14.74 | $14.74 | $14.66 | $14.67 | 13,013 |
| 5/12/2026 | $14.72 | $14.72 | $14.61 | $14.63 | 6,226 |
| 5/11/2026 | $14.68 | $14.74 | $14.59 | $14.63 | 28,900 |
| 5/8/2026 | $14.63 | $14.78 | $14.60 | $14.60 | 15,200 |
| 5/7/2026 | $14.65 | $14.75 | $14.57 | $14.63 | 6,500 |
| 5/6/2026 | $14.63 | $14.68 | $14.59 | $14.68 | 11,000 |
| 5/5/2026 | $14.64 | $14.64 | $14.56 | $14.62 | 5,700 |
| 5/4/2026 | $14.58 | $14.62 | $14.54 | $14.57 | 11,400 |
| 5/1/2026 | $14.64 | $14.64 | $14.55 | $14.57 | 18,300 |
| 4/30/2026 | $14.52 | $14.60 | $14.51 | $14.60 | 19,602 |
| 4/29/2026 | $14.60 | $14.62 | $14.52 | $14.56 | 6,400 |
| 4/28/2026 | $14.50 | $14.63 | $14.50 | $14.55 | 3,108 |
| 4/27/2026 | $14.50 | $14.55 | $14.50 | $14.52 | 5,346 |
| 4/24/2026 | $14.63 | $14.63 | $14.50 | $14.53 | 5,500 |
| 4/23/2026 | $14.52 | $14.62 | $14.51 | $14.62 | 14,627 |
| 4/22/2026 | $14.53 | $14.59 | $14.42 | $14.51 | 5,004 |
| 4/21/2026 | $14.55 | $14.60 | $14.51 | $14.53 | 19,400 |
| 4/20/2026 | $14.70 | $14.70 | $14.60 | $14.62 | 8,032 |
| 4/17/2026 | $14.65 | $14.66 | $14.57 | $14.62 | 8,600 |
| 4/16/2026 | $14.59 | $14.70 | $14.59 | $14.59 | 4,400 |
| 4/15/2026 | $14.67 | $14.78 | $14.59 | $14.59 | 9,100 |
| 4/14/2026 | $14.78 | $14.78 | $14.64 | $14.69 | 18,916 |
| 4/13/2026 | $14.66 | $14.67 | $14.64 | $14.67 | 5,517 |
| 4/10/2026 | $14.67 | $14.71 | $14.61 | $14.69 | 13,427 |
| 4/9/2026 | $14.80 | $14.80 | $14.60 | $14.66 | 20,341 |
| 4/8/2026 | $14.78 | $14.78 | $14.69 | $14.78 | 9,600 |
| 4/7/2026 | $14.60 | $14.79 | $14.60 | $14.62 | 9,000 |
| 4/6/2026 | $14.88 | $14.88 | $14.60 | $14.60 | 10,121 |
| 4/2/2026 | $14.72 | $14.86 | $14.69 | $14.70 | 7,836 |
| 4/1/2026 | $14.65 | $14.67 | $14.60 | $14.67 | 6,331 |
| 3/31/2026 | $14.55 | $14.55 | $14.43 | $14.55 | 14,927 |
| 3/30/2026 | $14.43 | $14.57 | $14.35 | $14.48 | 13,822 |
| 3/27/2026 | $14.66 | $14.66 | $14.51 | $14.58 | 2,900 |
| 3/26/2026 | $14.67 | $15.07 | $14.47 | $15.07 | 6,700 |
| 3/25/2026 | $14.55 | $14.55 | $14.40 | $14.55 | 7,814 |
| 3/24/2026 | $14.45 | $14.54 | $14.45 | $14.54 | 3,206 |
| 3/23/2026 | $14.53 | $14.53 | $14.36 | $14.44 | 4,100 |
| 3/20/2026 | $14.55 | $14.62 | $14.45 | $14.54 | 11,300 |
| 3/19/2026 | $14.60 | $14.63 | $14.54 | $14.63 | 10,200 |
| 3/18/2026 | $14.78 | $14.78 | $14.66 | $14.67 | 18,912 |
| 3/17/2026 | $14.84 | $14.84 | $14.58 | $14.79 | 26,600 |
| 3/16/2026 | $14.53 | $15.07 | $14.45 | $14.85 | 68,402 |
| 3/13/2026 | $14.46 | $14.85 | $14.45 | $14.68 | 56,000 |
| 3/12/2026 | $14.33 | $14.53 | $14.30 | $14.47 | 53,900 |
| 3/11/2026 | $14.35 | $14.43 | $14.28 | $14.35 | 2,600 |
| 3/10/2026 | $14.34 | $14.39 | $14.28 | $14.32 | 13,004 |
| 3/9/2026 | $14.69 | $14.69 | $14.28 | $14.39 | 19,100 |
| 3/6/2026 | $14.30 | $14.31 | $14.27 | $14.27 | 44,439 |
| 3/5/2026 | $14.32 | $14.40 | $14.30 | $14.32 | 12,619 |
| 3/4/2026 | $14.38 | $14.44 | $14.38 | $14.38 | 10,224 |
| 3/3/2026 | $14.40 | $14.40 | $14.33 | $14.38 | 6,500 |
| 3/2/2026 | $14.40 | $14.45 | $14.30 | $14.40 | 9,200 |
| 2/27/2026 | $14.45 | $14.45 | $14.27 | $14.36 | 15,419 |
| 2/26/2026 | $14.41 | $14.41 | $14.36 | $14.40 | 10,338 |
| 2/25/2026 | $14.35 | $14.40 | $14.35 | $14.38 | 3,700 |
| 2/24/2026 | $14.45 | $14.45 | $14.36 | $14.36 | 3,924 |
| 2/23/2026 | $14.40 | $14.45 | $14.38 | $14.39 | 14,000 |