RSSB(RSSB)
RSSB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $31.27 | $31.34 | $31.18 | $31.27 | 102,400 |
| 8/6/2026 | $31.12 | $31.23 | $30.95 | $30.95 | 207,600 |
| 8/5/2026 | $31.35 | $31.44 | $31.19 | $31.19 | 55,750 |
| 8/4/2026 | $30.81 | $31.29 | $30.81 | $31.28 | 44,500 |
| 8/3/2026 | $30.29 | $30.61 | $30.29 | $30.56 | 58,435 |
| 7/31/2026 | $30.20 | $30.26 | $29.86 | $30.24 | 44,700 |
| 7/30/2026 | $29.96 | $30.23 | $29.87 | $30.23 | 42,916 |
| 7/29/2026 | $29.99 | $30.16 | $29.60 | $29.61 | 39,550 |
| 7/28/2026 | $29.99 | $30.22 | $29.90 | $30.08 | 43,243 |
| 7/27/2026 | $30.20 | $30.28 | $29.94 | $30.06 | 31,800 |
| 7/24/2026 | $29.91 | $30.18 | $29.89 | $29.95 | 35,208 |
| 7/23/2026 | $29.93 | $30.00 | $29.73 | $29.92 | 49,900 |
| 7/22/2026 | $30.35 | $30.43 | $30.32 | $30.32 | 29,426 |
| 7/21/2026 | $30.26 | $30.42 | $30.16 | $30.40 | 78,354 |
| 7/20/2026 | $30.32 | $30.40 | $30.09 | $30.13 | 57,132 |
| 7/17/2026 | $30.23 | $30.41 | $30.14 | $30.22 | 45,832 |
| 7/16/2026 | $30.46 | $30.65 | $30.40 | $30.44 | 340,140 |
| 7/15/2026 | $30.68 | $30.81 | $30.55 | $30.72 | 44,400 |
| 7/14/2026 | $30.63 | $30.68 | $30.54 | $30.57 | 36,685 |
| 7/13/2026 | $30.60 | $30.62 | $30.30 | $30.34 | 62,900 |
| 7/10/2026 | $30.67 | $30.83 | $30.67 | $30.78 | 32,632 |
| 7/9/2026 | $30.52 | $30.76 | $30.45 | $30.68 | 77,743 |
| 7/8/2026 | $30.35 | $30.43 | $30.15 | $30.37 | 50,900 |
| 7/7/2026 | $30.83 | $30.83 | $30.50 | $30.57 | 110,400 |
| 7/6/2026 | $30.83 | $31.03 | $30.83 | $30.97 | 57,407 |
| 7/2/2026 | $30.72 | $30.95 | $30.34 | $30.58 | 64,700 |
| 7/1/2026 | $30.63 | $30.81 | $30.52 | $30.63 | 55,041 |
| 6/30/2026 | $30.78 | $30.93 | $30.74 | $30.76 | 44,600 |
| 6/29/2026 | $30.58 | $30.76 | $30.43 | $30.74 | 166,104 |
| 6/26/2026 | $30.24 | $30.67 | $30.24 | $30.32 | 44,006 |
| 6/25/2026 | $30.70 | $30.78 | $30.46 | $30.54 | 68,300 |
| 6/24/2026 | $30.46 | $30.63 | $30.34 | $30.44 | 37,300 |
| 6/23/2026 | $30.32 | $30.53 | $30.27 | $30.27 | 43,720 |
| 6/22/2026 | $30.93 | $31.05 | $30.83 | $30.84 | 69,000 |
| 6/18/2026 | $30.97 | $31.08 | $30.93 | $31.04 | 40,601 |
| 6/17/2026 | $31.05 | $31.16 | $30.51 | $30.56 | 58,100 |
| 6/16/2026 | $31.16 | $31.16 | $31.01 | $31.02 | 337,300 |
| 6/15/2026 | $31.00 | $31.16 | $31.00 | $31.13 | 63,700 |
| 6/12/2026 | $30.45 | $30.69 | $30.27 | $30.56 | 25,400 |
| 6/11/2026 | $29.71 | $30.57 | $29.71 | $30.49 | 36,242 |
| 6/10/2026 | $30.07 | $30.15 | $29.64 | $29.64 | 37,700 |
| 6/9/2026 | $30.28 | $30.49 | $29.57 | $30.07 | 76,334 |
| 6/8/2026 | $30.25 | $30.33 | $30.06 | $30.06 | 55,730 |
| 6/5/2026 | $30.65 | $30.65 | $29.93 | $29.93 | 60,900 |
| 6/4/2026 | $30.87 | $31.06 | $30.86 | $31.02 | 92,100 |
| 6/3/2026 | $30.95 | $31.00 | $30.81 | $30.81 | 58,502 |
| 6/2/2026 | $31.12 | $31.24 | $31.07 | $31.19 | 66,935 |
| 6/1/2026 | $30.84 | $31.16 | $30.80 | $31.03 | 46,600 |
| 5/29/2026 | $31.07 | $31.12 | $30.93 | $30.99 | 80,700 |
| 5/28/2026 | $30.66 | $30.98 | $30.65 | $30.95 | 69,417 |
| 5/27/2026 | $30.74 | $30.87 | $30.69 | $30.76 | 49,328 |
| 5/26/2026 | $30.63 | $30.84 | $30.63 | $30.69 | 50,300 |
| 5/22/2026 | $30.36 | $30.42 | $30.26 | $30.34 | 32,500 |
| 5/21/2026 | $29.88 | $30.34 | $29.87 | $30.28 | 59,707 |
| 5/20/2026 | $29.69 | $30.19 | $29.63 | $30.15 | 45,829 |
| 5/19/2026 | $29.65 | $29.78 | $29.45 | $29.57 | 65,729 |
| 5/18/2026 | $30.05 | $30.07 | $29.69 | $29.90 | 43,215 |
| 5/15/2026 | $30.05 | $30.07 | $29.87 | $29.87 | 55,300 |
| 5/14/2026 | $30.57 | $30.69 | $30.55 | $30.58 | 49,100 |
| 5/13/2026 | $30.18 | $30.49 | $30.18 | $30.43 | 44,100 |
| 5/12/2026 | $30.30 | $30.30 | $30.01 | $30.17 | 54,535 |