RSSL(RSSL)
RSSL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/28/2026 | $117.32 | $117.36 | $115.87 | $115.87 | 2,254 |
| 8/27/2026 | $117.04 | $117.54 | $117.04 | $117.44 | 1,748 |
| 8/26/2026 | $117.41 | $117.52 | $116.95 | $117.06 | 4,100 |
| 8/25/2026 | $117.01 | $117.13 | $116.81 | $117.13 | 7,450 |
| 8/24/2026 | $116.76 | $116.85 | $116.60 | $116.61 | 12,228 |
| 8/21/2026 | $116.90 | $117.53 | $116.90 | $117.53 | 57,500 |
| 8/20/2026 | $117.19 | $117.20 | $116.44 | $116.48 | 12,013 |
| 8/19/2026 | $118.50 | $118.58 | $118.16 | $118.23 | 4,726 |
| 8/18/2026 | $117.59 | $117.68 | $117.59 | $117.68 | 8,400 |
| 8/17/2026 | $118.99 | $119.11 | $118.99 | $119.11 | 9,200 |
| 8/14/2026 | $119.41 | $119.41 | $119.41 | $119.41 | 227 |
| 8/13/2026 | $118.90 | $118.90 | $118.78 | $118.78 | 7,000 |
| 8/12/2026 | $118.45 | $118.70 | $118.08 | $118.47 | 15,000 |
| 8/11/2026 | $118.00 | $118.01 | $117.70 | $117.73 | 115,700 |
| 8/10/2026 | $117.78 | $117.78 | $117.31 | $117.36 | 2,018 |
| 8/7/2026 | $117.76 | $118.05 | $117.76 | $118.05 | 1,332 |
| 8/6/2026 | $117.65 | $117.86 | $116.84 | $116.84 | 3,100 |
| 8/5/2026 | $117.90 | $117.90 | $117.49 | $117.49 | 3,040 |
| 8/4/2026 | $116.45 | $118.27 | $116.45 | $118.06 | 3,800 |
| 8/3/2026 | $115.47 | $116.09 | $115.47 | $116.05 | 1,500 |
| 7/31/2026 | $114.67 | $114.67 | $113.19 | $114.01 | 1,340 |
| 7/30/2026 | $113.54 | $114.70 | $113.47 | $114.62 | 10,900 |
| 7/29/2026 | $113.73 | $114.70 | $112.78 | $112.78 | 10,600 |
| 7/28/2026 | $114.04 | $115.02 | $113.77 | $114.92 | 15,414 |
| 7/27/2026 | $114.18 | $114.80 | $114.18 | $114.80 | 1,526 |
| 7/24/2026 | $114.45 | $114.68 | $113.96 | $113.96 | 1,000 |
| 7/23/2026 | $114.06 | $114.32 | $113.76 | $114.31 | 2,100 |
| 7/22/2026 | $115.84 | $115.84 | $115.00 | $115.16 | 4,342 |
| 7/21/2026 | $115.95 | $116.16 | $115.91 | $116.16 | 704 |
| 7/20/2026 | $115.00 | $115.07 | $114.55 | $114.55 | 2,640 |
| 7/17/2026 | $115.70 | $115.70 | $115.17 | $115.23 | 163,500 |
| 7/16/2026 | $116.35 | $116.35 | $115.69 | $115.88 | 9,100 |
| 7/15/2026 | $115.50 | $116.09 | $115.50 | $115.77 | 11,000 |
| 7/14/2026 | $115.58 | $115.58 | $115.31 | $115.42 | 22,033 |
| 7/13/2026 | $115.31 | $115.53 | $114.81 | $115.00 | 21,107 |
| 7/10/2026 | $116.69 | $116.69 | $115.79 | $115.79 | 21,920 |
| 7/9/2026 | $115.62 | $116.52 | $115.62 | $116.36 | 1,500 |
| 7/8/2026 | $115.03 | $115.42 | $114.46 | $115.02 | 122,800 |
| 7/7/2026 | $116.34 | $116.63 | $115.82 | $116.29 | 115,900 |
| 7/6/2026 | $116.67 | $117.39 | $116.67 | $117.13 | 19,694 |
| 7/2/2026 | $117.04 | $117.07 | $116.21 | $116.82 | 14,000 |
| 7/1/2026 | $118.46 | $118.51 | $117.46 | $117.47 | 3,900 |
| 6/30/2026 | $117.34 | $117.89 | $117.30 | $117.89 | 4,308 |
| 6/29/2026 | $116.70 | $117.27 | $116.18 | $117.18 | 7,625 |
| 6/26/2026 | $117.50 | $117.50 | $116.76 | $116.99 | 4,500 |
| 6/25/2026 | $117.03 | $117.07 | $116.82 | $117.07 | 3,300 |
| 6/24/2026 | $116.03 | $116.80 | $115.87 | $116.39 | 2,727 |
| 6/23/2026 | $116.29 | $116.45 | $115.85 | $115.85 | 3,000 |
| 6/22/2026 | $117.00 | $117.44 | $116.62 | $117.01 | 4,600 |
| 6/18/2026 | $114.90 | $116.04 | $114.69 | $115.71 | 511,302 |
| 6/17/2026 | $114.92 | $115.95 | $113.72 | $113.72 | 1,600 |
| 6/16/2026 | $116.14 | $116.18 | $114.45 | $114.87 | 9,013 |
| 6/15/2026 | $116.61 | $116.61 | $115.36 | $115.72 | 8,300 |
| 6/12/2026 | $114.48 | $115.05 | $114.48 | $114.66 | 4,600 |
| 6/11/2026 | $111.52 | $113.74 | $111.46 | $113.58 | 8,500 |
| 6/10/2026 | $111.27 | $112.35 | $110.35 | $110.51 | 2,127 |
| 6/9/2026 | $109.55 | $111.73 | $108.87 | $111.66 | 9,200 |
| 6/8/2026 | $111.62 | $111.62 | $111.15 | $111.18 | 12,548 |
| 6/5/2026 | $112.05 | $112.05 | $109.85 | $110.34 | 3,100 |
| 6/4/2026 | $114.11 | $114.61 | $114.11 | $114.25 | 902 |
| 6/3/2026 | $112.67 | $112.67 | $112.48 | $112.63 | 700 |
| 6/2/2026 | $113.61 | $114.21 | $113.61 | $114.08 | 3,700 |
| 6/1/2026 | $113.45 | $113.45 | $113.02 | $113.02 | 800 |