RSSB(RSSB)
RSSB
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $29.62 | $29.62 | $29.31 | $29.42 | 45,106 |
| 11/12/2026 | $29.72 | $29.89 | $29.61 | $29.62 | 49,618 |
| 11/11/2026 | $29.88 | $30.03 | $29.77 | $29.96 | 33,200 |
| 11/10/2026 | $29.70 | $29.77 | $29.47 | $29.70 | 125,600 |
| 11/9/2026 | $29.70 | $30.09 | $29.63 | $30.05 | 49,500 |
| 11/6/2026 | $29.19 | $29.47 | $29.19 | $29.27 | 134,802 |
| 11/5/2026 | $30.29 | $30.29 | $29.27 | $29.29 | 69,403 |
| 11/4/2026 | $30.29 | $30.46 | $30.24 | $30.42 | 37,647 |
| 11/3/2026 | $29.90 | $29.91 | $29.78 | $29.78 | 20,500 |
| 11/2/2026 | $30.04 | $30.24 | $29.87 | $29.87 | 23,010 |
| 10/30/2026 | $30.10 | $30.10 | $29.66 | $29.82 | 44,426 |
| 10/29/2026 | $30.24 | $30.34 | $30.14 | $30.28 | 94,800 |
| 10/28/2026 | $30.27 | $30.31 | $30.12 | $30.25 | 21,715 |
| 10/27/2026 | $30.09 | $30.25 | $30.03 | $30.18 | 40,123 |
| 10/26/2026 | $29.97 | $30.12 | $29.96 | $29.96 | 30,700 |
| 10/23/2026 | $29.87 | $29.96 | $29.76 | $29.78 | 35,334 |
| 10/22/2026 | $30.03 | $30.06 | $29.90 | $30.06 | 69,101 |
| 10/21/2026 | $30.11 | $30.23 | $30.06 | $30.17 | 45,711 |
| 10/20/2026 | $29.81 | $30.17 | $29.81 | $29.92 | 63,500 |
| 10/19/2026 | $29.96 | $30.01 | $29.78 | $29.78 | 39,849 |
| 10/16/2026 | $30.09 | $30.19 | $29.76 | $29.84 | 55,800 |
| 10/15/2026 | $29.89 | $30.11 | $29.86 | $30.08 | 46,500 |
| 10/14/2026 | $29.82 | $29.85 | $29.70 | $29.80 | 37,224 |
| 10/13/2026 | $30.09 | $30.16 | $30.00 | $30.10 | 79,600 |
| 10/12/2026 | $30.10 | $30.11 | $30.01 | $30.08 | 29,740 |
| 10/9/2026 | $30.01 | $30.14 | $29.96 | $30.04 | 34,531 |
| 10/8/2026 | $29.83 | $29.95 | $29.72 | $29.94 | 63,200 |
| 10/7/2026 | $29.86 | $30.06 | $29.79 | $29.92 | 41,447 |
| 10/6/2026 | $30.18 | $30.35 | $30.18 | $30.22 | 49,300 |
| 10/5/2026 | $29.94 | $30.11 | $29.87 | $29.97 | 54,909 |
| 10/2/2026 | $30.00 | $30.14 | $29.81 | $29.91 | 66,934 |
| 10/1/2026 | $29.56 | $29.78 | $29.38 | $29.71 | 92,800 |
| 9/30/2026 | $29.90 | $29.97 | $29.64 | $29.69 | 68,446 |
| 9/29/2026 | $29.97 | $29.97 | $29.62 | $29.82 | 114,649 |
| 9/28/2026 | $29.98 | $30.12 | $29.80 | $29.96 | 100,100 |
| 9/25/2026 | $30.20 | $30.33 | $30.01 | $30.24 | 58,740 |
| 9/24/2026 | $30.16 | $30.24 | $29.94 | $30.08 | 89,248 |
| 9/23/2026 | $30.71 | $30.71 | $30.16 | $30.23 | 39,318 |
| 9/22/2026 | $30.85 | $30.93 | $30.70 | $30.86 | 99,622 |
| 9/21/2026 | $30.48 | $30.80 | $30.48 | $30.77 | 37,718 |
| 9/18/2026 | $30.28 | $30.28 | $30.12 | $30.23 | 122,800 |
| 9/17/2026 | $30.39 | $30.45 | $30.32 | $30.42 | 68,600 |
| 9/16/2026 | $30.24 | $30.35 | $29.74 | $29.94 | 30,100 |
| 9/15/2026 | $30.21 | $30.21 | $30.00 | $30.01 | 126,923 |
| 9/14/2026 | $30.19 | $30.42 | $30.07 | $30.21 | 62,300 |
| 9/11/2026 | $30.63 | $30.65 | $30.44 | $30.44 | 47,300 |
| 9/10/2026 | $30.39 | $30.44 | $30.24 | $30.29 | 40,100 |
| 9/9/2026 | $30.91 | $30.94 | $30.67 | $30.73 | 83,444 |
| 9/8/2026 | $31.12 | $31.17 | $30.96 | $31.00 | 68,500 |
| 9/4/2026 | $31.25 | $31.25 | $31.12 | $31.18 | 65,541 |
| 9/3/2026 | $31.06 | $31.25 | $30.98 | $31.21 | 65,337 |
| 9/2/2026 | $30.73 | $30.86 | $30.73 | $30.82 | 33,523 |
| 9/1/2026 | $30.84 | $30.92 | $30.59 | $30.67 | 75,400 |
| 8/31/2026 | $31.14 | $31.14 | $30.92 | $31.04 | 35,000 |
| 8/28/2026 | $31.39 | $31.45 | $31.09 | $31.16 | 39,943 |
| 8/27/2026 | $31.25 | $31.39 | $31.24 | $31.34 | 28,513 |
| 8/26/2026 | $31.28 | $31.29 | $31.14 | $31.25 | 63,899 |
| 8/25/2026 | $31.24 | $31.29 | $31.16 | $31.29 | 83,214 |
| 8/24/2026 | $31.09 | $31.09 | $30.95 | $31.01 | 43,945 |
| 8/21/2026 | $31.09 | $31.14 | $31.02 | $31.10 | 125,635 |
| 8/20/2026 | $31.08 | $31.17 | $30.85 | $31.00 | 140,100 |
| 8/19/2026 | $31.36 | $31.36 | $31.16 | $31.17 | 26,400 |
| 8/18/2026 | $31.01 | $31.10 | $30.96 | $30.97 | 67,238 |
| 8/17/2026 | $31.45 | $31.48 | $31.26 | $31.31 | 54,838 |
Latest close Refreshed daily after the closeAbout this data
Explore More
RSSB Financial Metrics
Explore 130+ historical metrics & ratios
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
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
