Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RSSL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 86.70 | 1.53 | 1.80% | 85.82 | 86.70 | 85.02 | 34,966 |
| Jul 19 2024 | 85.17 | -0.76 | -0.88% | 85.90 | 85.90 | 85.15 | 12,009 |
| Jul 18 2024 | 85.9261 | -2.20 | -2.50% | 87.12 | 88.49 | 85.675 | 16,568 |
| Jul 17 2024 | 88.13 | -0.37 | -0.42% | 87.64 | 89.14 | 87.31 | 42,812 |
| Jul 16 2024 | 88.50 | 3.02 | 3.53% | 86.35 | 88.50 | 86.35 | 18,006 |
| Jul 15 2024 | 85.48 | 1.52 | 1.81% | 84.75 | 85.90 | 84.49 | 9,487 |
| Jul 12 2024 | 83.96 | 0.90 | 1.08% | 83.93 | 84.60 | 83.80 | 26,064 |
| Jul 11 2024 | 83.06 | 2.98 | 3.72% | 81.71 | 83.21 | 81.58 | 82,464 |
| Jul 10 2024 | 80.08 | 0.82 | 1.03% | 79.75 | 80.08 | 79.43 | 7,541 |
| Jul 09 2024 | 79.2604 | -0.40 | -0.50% | 79.43 | 79.66 | 79.03 | 6,201 |
| Jul 08 2024 | 79.6577 | 0.47 | 0.59% | 79.86 | 80.23 | 79.57 | 77,301 |
| Jul 05 2024 | 79.1914 | -0.30 | -0.38% | 79.32 | 79.32 | 78.79 | 9,365 |
| Jul 03 2024 | 79.49 | -0.08 | -0.10% | 79.77 | 79.97 | 79.49 | 23,833 |
| Jul 02 2024 | 79.5708 | 0.24 | 0.30% | 79.54 | 79.64 | 79.23 | 16,802 |
| Jul 01 2024 | 79.33 | -0.37 | -0.46% | 80.32 | 80.32 | 79.09 | 2,956,122 |
| Jun 28 2024 | 79.70 | 0.00 | 0.00% | 79.70 | 79.70 | 79.70 | 0 |
| Jun 27 2024 | 79.70 | 0.86 | 1.09% | 78.96 | 79.70 | 78.93 | 32,256 |
| Jun 26 2024 | 78.84 | -0.15 | -0.18% | 78.65 | 78.99 | 78.51 | 39,373 |
| Jun 25 2024 | 78.9858 | -0.40 | -0.51% | 79.35 | 79.35 | 78.93 | 3,960 |
| Jun 24 2024 | 79.39 | 0.42 | 0.53% | 79.26 | 79.88 | 79.24 | 88,223 |
| Jun 21 2024 | 78.97 | 0.19 | 0.24% | 78.50 | 78.97 | 78.28 | 164,790 |
| Jun 20 2024 | 78.778 | -0.40 | -0.51% | 78.87 | 79.51 | 78.54 | 19,312 |
| Jun 18 2024 | 79.18 | 0.21 | 0.26% | 79.13 | 79.42 | 78.92 | 4,737,917 |
| Jun 17 2024 | 78.9738 | 0.57 | 0.73% | 78.18 | 78.9738 | 78.06 | 308 |
| Jun 14 2024 | 78.40 | -1.24 | -1.56% | 78.72 | 78.77 | 78.19 | 4,924,372 |
| Jun 13 2024 | 79.6413 | -0.76 | -0.94% | 80.21 | 80.21 | 79.30 | 3,108 |
| Jun 12 2024 | 80.4002 | 1.36 | 1.72% | 81.095 | 81.57 | 80.25 | 4,498 |
| Jun 11 2024 | 79.04 | -0.24 | -0.30% | 79.14 | 79.14 | 79.04 | 4,921,667 |
| Jun 10 2024 | 79.2781 | 0.21 | 0.26% | 78.46 | 79.2781 | 78.46 | 416 |
| Jun 07 2024 | 79.07 | -0.93 | -1.16% | 79.30 | 79.82 | 79.07 | 93,889 |
| Jun 06 2024 | 79.9976 | -0.55 | -0.68% | 80.34 | 80.34 | 79.89 | 3,577 |
