Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
RSO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 04 2024 | 134.56 | 2.10 | 1.59% | 135.42 | 135.50 | 134.56 | 145 |
| Oct 03 2024 | 132.46 | 0.00 | 0.00% | 132.46 | 132.46 | 132.46 | 0.00 |
| Oct 02 2024 | 132.46 | -2.26 | -1.68% | 132.76 | 133.00 | 132.46 | 49 |
| Oct 01 2024 | 134.72 | 0.32 | 0.24% | 135.60 | 135.60 | 134.72 | 24 |
| Sep 30 2024 | 134.40 | -1.84 | -1.35% | 134.40 | 134.40 | 134.40 | 20 |
| Sep 27 2024 | 136.24 | -0.98 | -0.71% | 136.54 | 136.54 | 136.24 | 112 |
| Sep 26 2024 | 137.22 | 0.06 | 0.04% | 137.52 | 137.52 | 137.22 | 149 |
| Sep 25 2024 | 137.16 | 1.68 | 1.24% | 137.24 | 137.24 | 136.86 | 123 |
| Sep 24 2024 | 135.48 | -3.68 | -2.64% | 135.54 | 135.54 | 134.34 | 61 |
| Sep 23 2024 | 139.16 | 1.36 | 0.99% | 137.90 | 139.16 | 137.90 | 3 |
| Sep 20 2024 | 137.80 | -0.32 | -0.23% | 138.92 | 138.92 | 137.80 | 272 |
| Sep 19 2024 | 138.12 | 2.84 | 2.10% | 136.68 | 138.12 | 136.68 | 96 |
| Sep 18 2024 | 135.28 | 0.00 | 0.00% | 135.28 | 135.28 | 135.28 | 0.00 |
| Sep 17 2024 | 135.28 | -2.82 | -2.04% | 137.30 | 138.62 | 135.28 | 42 |
| Sep 16 2024 | 138.10 | -1.62 | -1.16% | 140.00 | 140.40 | 138.10 | 75 |
| Sep 13 2024 | 139.72 | 1.94 | 1.41% | 139.20 | 139.72 | 139.20 | 50 |
| Sep 12 2024 | 137.78 | 1.40 | 1.03% | 137.78 | 137.78 | 137.66 | 77 |
| Sep 11 2024 | 136.38 | -0.48 | -0.35% | 136.64 | 137.00 | 136.12 | 324 |
| Sep 10 2024 | 136.86 | 0.30 | 0.22% | 135.58 | 136.86 | 135.58 | 11 |
| Sep 09 2024 | 136.56 | -0.24 | -0.18% | 136.80 | 137.24 | 136.40 | 138 |
| Sep 06 2024 | 136.80 | -1.70 | -1.23% | 138.04 | 138.04 | 136.80 | 80 |
| Sep 05 2024 | 138.50 | 2.34 | 1.72% | 138.50 | 138.50 | 138.50 | 14 |
| Sep 04 2024 | 136.16 | -0.78 | -0.57% | 136.16 | 136.16 | 136.16 | 20 |
| Sep 03 2024 | 136.94 | 0.94 | 0.69% | 136.78 | 136.94 | 136.78 | 83 |
| Sep 02 2024 | 136.00 | -1.32 | -0.96% | 136.34 | 137.04 | 135.38 | 90 |
| Aug 30 2024 | 137.32 | 0.00 | 0.00% | 137.32 | 137.32 | 137.32 | 0.00 |
| Aug 29 2024 | 137.32 | -1.14 | -0.82% | 135.88 | 137.32 | 135.88 | 16 |
| Aug 28 2024 | 138.46 | 0.26 | 0.19% | 138.10 | 138.46 | 138.10 | 29 |
| Aug 27 2024 | 138.20 | -0.36 | -0.26% | 138.02 | 138.80 | 138.00 | 258 |
| Aug 26 2024 | 138.56 | -0.26 | -0.19% | 138.42 | 139.78 | 138.30 | 202 |
| Aug 23 2024 | 138.82 | 0.18 | 0.13% | 143.00 | 145.26 | 137.74 | 1,023 |
| Aug 22 2024 | 138.64 | 0.14 | 0.10% | 139.42 | 139.42 | 138.64 | 57 |
| Aug 21 2024 | 138.50 | 5.40 | 4.06% | 133.78 | 141.22 | 133.78 | 619 |
| Aug 20 2024 | 133.10 | -0.06 | -0.05% | 133.46 | 133.46 | 132.26 | 36 |
| Aug 19 2024 | 133.16 | -1.52 | -1.13% | 134.14 | 134.14 | 133.06 | 91 |
| Aug 16 2024 | 134.68 | 1.28 | 0.96% | 134.42 | 134.92 | 133.82 | 150 |
| Aug 15 2024 | 133.40 | 4.80 | 3.73% | 129.30 | 134.42 | 129.30 | 81 |
| Aug 14 2024 | 128.60 | 0.00 | 0.00% | 127.98 | 128.60 | 127.98 | 65 |
| Aug 13 2024 | 128.60 | 0.66 | 0.52% | 129.00 | 129.00 | 128.60 | 53 |
| Aug 12 2024 | 127.94 | 0.30 | 0.24% | 127.20 | 127.94 | 127.20 | 34 |
| Aug 09 2024 | 127.64 | 1.18 | 0.93% | 127.64 | 127.64 | 127.64 | 5 |
| Aug 08 2024 | 126.46 | -0.56 | -0.44% | 123.72 | 126.98 | 123.72 | 111 |
| Aug 07 2024 | 127.02 | 0.58 | 0.46% | 126.74 | 127.20 | 126.74 | 7 |
| Aug 06 2024 | 126.44 | 1.28 | 1.02% | 125.90 | 126.44 | 125.90 | 6 |
| Aug 05 2024 | 125.16 | -3.16 | -2.46% | 126.50 | 130.00 | 124.84 | 588 |
| Aug 02 2024 | 128.32 | -3.80 | -2.88% | 131.06 | 131.32 | 128.32 | 232 |
| Aug 01 2024 | 132.12 | -0.46 | -0.35% | 132.94 | 132.94 | 132.12 | 24 |
| Jul 31 2024 | 132.58 | 0.98 | 0.74% | 132.38 | 132.58 | 132.38 | 33 |
| Jul 30 2024 | 131.60 | 1.08 | 0.83% | 132.10 | 132.10 | 131.60 | 191 |
| Jul 29 2024 | 130.52 | 0.58 | 0.45% | 129.76 | 130.52 | 129.34 | 161 |
| Jul 26 2024 | 129.94 | -0.92 | -0.70% | 130.00 | 130.00 | 129.72 | 29 |
| Jul 25 2024 | 130.86 | -1.10 | -0.83% | 130.66 | 132.12 | 130.66 | 788 |
| Jul 24 2024 | 131.96 | -1.64 | -1.23% | 131.72 | 132.48 | 131.72 | 83 |
| Jul 23 2024 | 133.60 | 0.46 | 0.35% | 133.44 | 133.66 | 133.42 | 102 |
| Jul 22 2024 | 133.14 | 0.44 | 0.33% | 132.86 | 133.86 | 132.00 | 143 |
| Jul 19 2024 | 132.70 | 0.00 | 0.00% | 132.02 | 133.34 | 132.02 | 165 |
| Jul 18 2024 | 132.70 | -1.84 | -1.37% | 135.74 | 135.80 | 132.12 | 600 |
| Jul 17 2024 | 134.54 | -1.90 | -1.39% | 134.54 | 134.54 | 134.54 | 400 |
| Jul 16 2024 | 136.44 | 0.00 | 0.00% | 136.44 | 136.44 | 136.44 | 0.00 |
| Jul 15 2024 | 136.44 | -2.78 | -2.00% | 140.22 | 140.22 | 135.80 | 130 |
| Jul 12 2024 | 139.22 | 1.50 | 1.09% | 139.20 | 139.54 | 139.14 | 71 |
| Jul 11 2024 | 137.72 | 1.36 | 1.00% | 137.00 | 137.72 | 137.00 | 309 |
| Jul 10 2024 | 136.36 | -0.14 | -0.10% | 136.24 | 136.36 | 136.24 | 15 |
| Jul 09 2024 | 136.50 | 1.36 | 1.01% | 136.08 | 136.50 | 136.08 | 125 |
| Jul 08 2024 | 135.14 | 0.80 | 0.60% | 134.34 | 135.50 | 133.66 | 149 |
