RSG(RSG)
RSG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $208.79 | $208.88 | $206.46 | $207.66 | 2.20M |
| 4/16/2026 | $211.94 | $213.58 | $209.19 | $209.66 | 1.13M |
| 4/15/2026 | $211.09 | $212.14 | $209.81 | $210.87 | 1.39M |
| 4/14/2026 | $213.00 | $214.10 | $208.79 | $211.73 | 2.37M |
| 4/13/2026 | $215.27 | $215.27 | $211.22 | $213.48 | 1.99M |
| 4/10/2026 | $217.00 | $217.03 | $212.63 | $214.66 | 1.62M |
| 4/9/2026 | $217.30 | $218.18 | $216.15 | $217.00 | 1.85M |
| 4/8/2026 | $217.61 | $219.39 | $214.44 | $216.51 | 2.82M |
| 4/7/2026 | $221.75 | $223.06 | $219.23 | $220.38 | 1.14M |
| 4/6/2026 | $222.76 | $222.83 | $219.77 | $220.86 | 1.43M |
| 4/2/2026 | $221.00 | $224.99 | $220.62 | $223.19 | 891,112 |
| 4/1/2026 | $218.86 | $221.23 | $218.11 | $220.65 | 998,091 |
| 3/31/2026 | $221.27 | $222.21 | $217.97 | $219.02 | 1.95M |
| 3/30/2026 | $217.13 | $224.45 | $215.84 | $221.68 | 1.94M |
| 3/27/2026 | $217.31 | $218.96 | $215.77 | $215.83 | 1.06M |
| 3/26/2026 | $215.64 | $218.83 | $215.61 | $217.27 | 1.03M |
| 3/25/2026 | $216.14 | $216.47 | $210.77 | $215.55 | 1.22M |
| 3/24/2026 | $215.93 | $218.74 | $215.12 | $215.27 | 1.63M |
| 3/23/2026 | $220.31 | $221.45 | $216.68 | $216.73 | 1.75M |
| 3/20/2026 | $223.38 | $223.90 | $218.85 | $219.30 | 2.27M |
| 3/19/2026 | $222.21 | $224.81 | $221.01 | $223.02 | 1.15M |
| 3/18/2026 | $224.05 | $225.44 | $221.99 | $221.99 | 1.16M |
| 3/17/2026 | $225.10 | $226.81 | $224.29 | $224.77 | 967,041 |
| 3/16/2026 | $224.95 | $225.28 | $223.01 | $224.13 | 874,708 |
| 3/13/2026 | $227.36 | $227.56 | $223.71 | $224.28 | 1.21M |
| 3/12/2026 | $224.48 | $229.20 | $223.32 | $225.78 | 1.04M |
| 3/11/2026 | $223.05 | $225.00 | $221.77 | $223.79 | 996,728 |
| 3/10/2026 | $228.82 | $228.82 | $220.01 | $223.53 | 1.31M |
| 3/9/2026 | $229.59 | $231.37 | $228.08 | $230.14 | 1.30M |
| 3/6/2026 | $230.85 | $232.66 | $229.86 | $231.05 | 938,855 |
| 3/5/2026 | $230.43 | $231.79 | $228.16 | $231.67 | 1.27M |
| 3/4/2026 | $231.11 | $232.20 | $230.31 | $231.57 | 985,236 |
| 3/3/2026 | $230.05 | $233.42 | $227.49 | $232.27 | 1.29M |
| 3/2/2026 | $230.00 | $231.46 | $227.93 | $230.37 | 899,200 |
| 2/27/2026 | $225.22 | $229.32 | $225.04 | $229.00 | 1.44M |
| 2/26/2026 | $222.94 | $224.80 | $221.14 | $224.59 | 1.19M |
| 2/25/2026 | $220.74 | $221.79 | $218.28 | $221.59 | 1.14M |
| 2/24/2026 | $221.61 | $224.19 | $219.90 | $220.74 | 1.13M |
| 2/23/2026 | $219.67 | $222.59 | $219.04 | $221.19 | 1.79M |
| 2/20/2026 | $222.00 | $222.00 | $218.42 | $219.50 | 1.26M |
| 2/19/2026 | $218.52 | $224.61 | $217.75 | $221.63 | 1.33M |
| 2/18/2026 | $219.30 | $219.30 | $209.48 | $216.84 | 2.98M |
| 2/17/2026 | $224.08 | $225.78 | $220.84 | $221.19 | 2.18M |
| 2/13/2026 | $220.97 | $224.55 | $220.57 | $223.17 | 1.44M |
| 2/12/2026 | $225.26 | $227.26 | $219.26 | $220.87 | 2.32M |
| 2/11/2026 | $222.75 | $228.09 | $222.01 | $225.97 | 1.52M |
| 2/10/2026 | $224.18 | $225.69 | $222.85 | $223.07 | 1.61M |
| 2/9/2026 | $220.00 | $224.25 | $219.28 | $224.08 | 1.56M |
| 2/6/2026 | $218.72 | $221.64 | $218.41 | $219.94 | 1.04M |
| 2/5/2026 | $219.90 | $222.37 | $218.00 | $218.72 | 2.02M |
| 2/4/2026 | $213.86 | $219.82 | $212.76 | $218.20 | 1.63M |
| 2/3/2026 | $213.28 | $216.42 | $212.73 | $213.95 | 1.10M |
| 2/2/2026 | $215.37 | $216.59 | $213.28 | $215.73 | 1.07M |
| 1/30/2026 | $215.00 | $215.28 | $211.42 | $215.09 | 2.21M |
| 1/29/2026 | $216.80 | $219.18 | $213.44 | $214.75 | 1.88M |
| 1/28/2026 | $216.55 | $218.94 | $215.38 | $217.60 | 972,539 |
| 1/27/2026 | $218.09 | $219.20 | $216.68 | $217.19 | 1.02M |
| 1/26/2026 | $218.28 | $220.00 | $217.31 | $219.08 | 1.18M |
| 1/23/2026 | $215.97 | $218.18 | $215.62 | $217.61 | 1.69M |
| 1/22/2026 | $214.37 | $216.27 | $213.98 | $215.75 | 1.01M |
| 1/21/2026 | $211.27 | $214.37 | $210.41 | $214.29 | 1.36M |
| 1/20/2026 | $209.62 | $211.45 | $208.14 | $210.62 | 2.16M |