Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
RSG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 10 2025 | 20.90 | 0.50 | 2.45% | 20.40 | 20.90 | 20.40 | 55,761 |
| Jan 09 2025 | 20.40 | -0.40 | -1.92% | 20.20 | 20.80 | 20.20 | 80,083 |
| Jan 08 2025 | 20.80 | 1.10 | 5.58% | 20.00 | 21.00 | 20.00 | 374,327 |
| Jan 07 2025 | 19.70 | 0.10 | 0.51% | 19.70 | 20.20 | 19.50 | 151,486 |
| Jan 06 2025 | 19.60 | -0.70 | -3.45% | 19.60 | 19.60 | 19.60 | 79,825 |
| Jan 03 2025 | 20.30 | 0.50 | 2.53% | 20.00 | 20.40 | 19.45 | 662,298 |
| Jan 02 2025 | 19.80 | 1.20 | 6.45% | 18.00 | 19.80 | 18.00 | 338,404 |
| Dec 31 2024 | 18.60 | -0.80 | -4.12% | 19.50 | 19.50 | 18.60 | 214,856 |
| Dec 30 2024 | 19.40 | 0.00 | 0.00% | 19.40 | 20.20 | 19.40 | 11,649 |
| Dec 27 2024 | 19.40 | -0.10 | -0.51% | 19.60 | 20.20 | 19.40 | 21,107 |
| Dec 24 2024 | 19.50 | 0.10 | 0.52% | 19.40 | 19.50 | 19.40 | 13,771 |
| Dec 23 2024 | 19.40 | -1.20 | -5.83% | 20.20 | 20.20 | 19.40 | 59,334 |
| Dec 20 2024 | 20.60 | 0.95 | 4.83% | 19.50 | 20.60 | 19.30 | 480,836 |
| Dec 19 2024 | 19.65 | -0.35 | -1.75% | 19.65 | 19.65 | 19.65 | 21,266 |
| Dec 18 2024 | 20.00 | 0.50 | 2.56% | 19.80 | 20.40 | 19.50 | 189,967 |
| Dec 17 2024 | 19.50 | 0.45 | 2.36% | 19.50 | 19.80 | 18.80 | 197,175 |
| Dec 16 2024 | 19.05 | -1.95 | -9.29% | 19.90 | 19.90 | 19.05 | 359,798 |
| Dec 13 2024 | 21.00 | -0.80 | -3.67% | 21.00 | 21.00 | 21.00 | 67,169 |
| Dec 12 2024 | 21.80 | 0.50 | 2.35% | 21.80 | 21.80 | 21.80 | 137,668 |
| Dec 11 2024 | 21.30 | 0.60 | 2.90% | 20.20 | 21.30 | 20.20 | 11,797 |
| Dec 10 2024 | 20.70 | -0.40 | -1.90% | 20.20 | 20.80 | 20.20 | 136,426 |
| Dec 09 2024 | 21.10 | -1.20 | -5.38% | 21.10 | 21.10 | 21.10 | 13,559 |
| Dec 06 2024 | 22.30 | 1.30 | 6.19% | 21.80 | 22.30 | 21.80 | 154,487 |
| Dec 05 2024 | 21.00 | -0.10 | -0.47% | 22.20 | 22.20 | 21.00 | 211,291 |
| Dec 04 2024 | 21.10 | -0.70 | -3.21% | 20.60 | 21.10 | 20.60 | 230,339 |
| Dec 03 2024 | 21.80 | 0.40 | 1.87% | 21.00 | 21.80 | 21.00 | 525,469 |
| Dec 02 2024 | 21.40 | -1.40 | -6.14% | 23.20 | 23.20 | 21.20 | 49,509 |
| Nov 29 2024 | 22.80 | 1.00 | 4.59% | 22.20 | 23.40 | 22.20 | 58,604 |
| Nov 28 2024 | 21.80 | 1.40 | 6.86% | 21.00 | 22.80 | 21.00 | 221,684 |
| Nov 27 2024 | 20.40 | 0.00 | 0.00% | 20.40 | 20.40 | 20.20 | 28,656 |
| Nov 26 2024 | 20.40 | 0.00 | 0.00% | 19.70 | 20.60 | 19.50 | 470,706 |
| Nov 25 2024 | 20.40 | -1.10 | -5.12% | 21.00 | 21.00 | 19.70 | 684,149 |
| Nov 22 2024 | 21.50 | 0.00 | 0.00% | 21.20 | 22.00 | 21.00 | 194,137 |
| Nov 21 2024 | 21.50 | -0.80 | -3.59% | 21.00 | 22.00 | 21.00 | 490,102 |
| Nov 20 2024 | 22.30 | 0.50 | 2.29% | 22.00 | 22.60 | 21.40 | 257,258 |
| Nov 19 2024 | 21.80 | 2.10 | 10.66% | 20.60 | 22.40 | 20.60 | 1,135,905 |
| Nov 18 2024 | 19.70 | -1.10 | -5.29% | 19.40 | 21.20 | 19.40 | 1,232,174 |
| Nov 15 2024 | 20.80 | 2.00 | 10.64% | 18.70 | 21.00 | 18.70 | 454,067 |
| Nov 14 2024 | 18.80 | -4.00 | -17.54% | 22.80 | 22.80 | 18.10 | 2,826,168 |
| Nov 13 2024 | 22.80 | 0.20 | 0.88% | 23.40 | 23.40 | 21.60 | 455,488 |
| Nov 12 2024 | 22.60 | 0.40 | 1.80% | 22.40 | 24.40 | 22.40 | 1,062,922 |
| Nov 11 2024 | 22.20 | -12.30 | -35.65% | 24.20 | 25.00 | 21.40 | 3,445,821 |
| Nov 08 2024 | 34.50 | -0.30 | -0.86% | 34.60 | 34.60 | 34.20 | 21,198 |
| Nov 07 2024 | 34.80 | -1.50 | -4.13% | 36.20 | 36.20 | 33.40 | 494,229 |
| Nov 06 2024 | 36.30 | -2.70 | -6.92% | 38.80 | 38.80 | 36.30 | 645,051 |
| Nov 05 2024 | 39.00 | 0.20 | 0.52% | 38.40 | 39.00 | 38.20 | 95,723 |
| Nov 04 2024 | 38.80 | -1.80 | -4.43% | 39.00 | 39.20 | 38.80 | 119,670 |
| Nov 01 2024 | 40.60 | 0.20 | 0.50% | 40.00 | 41.00 | 39.40 | 102,680 |
| Oct 31 2024 | 40.40 | -2.00 | -4.72% | 43.40 | 43.40 | 40.00 | 365,520 |
| Oct 30 2024 | 42.40 | 0.30 | 0.71% | 43.60 | 43.60 | 41.60 | 78,636 |
| Oct 29 2024 | 42.10 | -0.10 | -0.24% | 42.20 | 43.00 | 38.20 | 651,056 |
| Oct 28 2024 | 42.20 | -1.60 | -3.65% | 43.40 | 43.80 | 42.00 | 366,951 |
| Oct 25 2024 | 43.80 | -0.30 | -0.68% | 44.80 | 45.00 | 43.60 | 279,148 |
| Oct 24 2024 | 44.10 | -0.10 | -0.23% | 44.00 | 44.80 | 43.60 | 149,316 |
| Oct 23 2024 | 44.20 | -1.30 | -2.86% | 45.60 | 45.60 | 43.80 | 405,644 |
| Oct 22 2024 | 45.50 | 1.20 | 2.71% | 44.80 | 46.00 | 44.40 | 268,092 |
| Oct 21 2024 | 44.30 | 1.20 | 2.78% | 43.40 | 44.80 | 43.40 | 301,605 |
| Oct 18 2024 | 43.10 | 0.20 | 0.47% | 43.20 | 43.20 | 42.60 | 49,905 |
| Oct 17 2024 | 42.90 | 0.80 | 1.90% | 42.80 | 43.40 | 42.20 | 254,804 |
| Oct 16 2024 | 42.10 | 1.40 | 3.44% | 41.00 | 42.60 | 41.00 | 274,660 |
| Oct 15 2024 | 40.70 | 1.30 | 3.30% | 40.00 | 40.80 | 39.60 | 406,354 |
| Oct 14 2024 | 39.40 | 1.20 | 3.14% | 38.40 | 39.80 | 38.40 | 289,044 |
