Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 12.09 | 0.04 | 0.33% | 12.24 | 12.25 | 12.06 | 4,873 |
| May 23 2024 | 12.05 | -0.13 | -1.07% | 12.31 | 12.31 | 12.04 | 12,661 |
| May 22 2024 | 12.18 | 0.07 | 0.58% | 12.04 | 12.34 | 12.04 | 19,761 |
| May 21 2024 | 12.11 | 0.13 | 1.09% | 11.99 | 12.19 | 11.96 | 35,842 |
| May 17 2024 | 11.98 | 0.02 | 0.17% | 11.99 | 12.25 | 11.97 | 32,669 |
| May 16 2024 | 11.96 | -0.03 | -0.25% | 11.98 | 12.00 | 11.95 | 19,015 |
| May 15 2024 | 11.99 | 0.03 | 0.25% | 12.00 | 12.07 | 11.96 | 40,505 |
| May 14 2024 | 11.96 | -0.04 | -0.33% | 12.00 | 12.00 | 11.96 | 12,875 |
| May 13 2024 | 12.00 | 0.00 | 0.00% | 12.00 | 12.00 | 11.95 | 23,672 |
| May 10 2024 | 12.00 | 0.00 | 0.00% | 12.00 | 12.00 | 11.89 | 17,277 |
| May 09 2024 | 12.00 | 0.10 | 0.84% | 11.92 | 12.00 | 11.90 | 30,830 |
| May 08 2024 | 11.90 | 0.10 | 0.85% | 11.89 | 11.92 | 11.81 | 7,050 |
| May 07 2024 | 11.80 | -0.05 | -0.42% | 11.92 | 11.92 | 11.80 | 19,118 |
| May 06 2024 | 11.85 | -0.07 | -0.59% | 11.92 | 11.92 | 11.78 | 15,532 |
| May 03 2024 | 11.92 | 0.00 | 0.00% | 11.91 | 11.92 | 11.85 | 14,380 |
| May 02 2024 | 11.92 | 0.22 | 1.88% | 11.75 | 11.92 | 11.71 | 11,565 |
| May 01 2024 | 11.70 | 0.04 | 0.34% | 11.64 | 11.70 | 11.60 | 8,863 |
| Apr 30 2024 | 11.66 | 0.00 | 0.00% | 11.78 | 11.78 | 11.60 | 18,318 |
| Apr 29 2024 | 11.66 | 0.01 | 0.09% | 11.70 | 11.92 | 11.58 | 19,523 |
| Apr 26 2024 | 11.65 | 0.00 | 0.00% | 11.65 | 11.65 | 11.65 | 0 |
| Apr 25 2024 | 11.65 | -0.09 | -0.77% | 11.67 | 11.70 | 11.58 | 19,846 |
| Apr 24 2024 | 11.74 | -0.11 | -0.93% | 11.78 | 11.90 | 11.57 | 18,279 |
| Apr 23 2024 | 11.85 | 0.09 | 0.77% | 11.76 | 11.95 | 11.76 | 21,501 |
| Apr 22 2024 | 11.76 | -0.08 | -0.68% | 11.81 | 12.51 | 11.72 | 48,663 |
| Apr 19 2024 | 11.84 | 0.16 | 1.37% | 11.67 | 11.89 | 11.60 | 31,198 |
| Apr 18 2024 | 11.68 | -0.01 | -0.09% | 11.65 | 11.69 | 11.41 | 15,751 |
| Apr 17 2024 | 11.69 | 0.03 | 0.26% | 11.69 | 11.70 | 11.65 | 18,438 |
| Apr 16 2024 | 11.66 | -0.36 | -3.00% | 11.51 | 11.75 | 11.40 | 85,675 |
| Apr 15 2024 | 12.02 | -0.18 | -1.48% | 12.20 | 12.29 | 12.00 | 21,631 |
| Apr 12 2024 | 12.20 | -0.01 | -0.08% | 12.22 | 12.30 | 12.10 | 27,774 |
| Apr 11 2024 | 12.21 | 0.03 | 0.25% | 12.29 | 12.32 | 12.06 | 15,131 |
| Apr 10 2024 | 12.18 | -0.16 | -1.30% | 12.30 | 12.32 | 12.12 | 28,831 |
| Apr 09 2024 | 12.34 | 0.14 | 1.15% | 12.20 | 12.38 | 12.15 | 27,860 |
| Apr 08 2024 | 12.20 | -0.13 | -1.05% | 12.22 | 12.23 | 12.05 | 22,602 |
| Apr 05 2024 | 12.33 | -0.10 | -0.80% | 12.42 | 12.42 | 12.00 | 50,525 |
| Apr 04 2024 | 12.43 | -0.12 | -0.96% | 12.59 | 12.59 | 12.41 | 11,510 |
| Apr 03 2024 | 12.55 | -0.01 | -0.08% | 12.52 | 12.56 | 12.41 | 8,233 |
| Apr 02 2024 | 12.56 | -0.14 | -1.10% | 12.76 | 12.76 | 12.35 | 22,213 |
| Apr 01 2024 | 12.70 | -0.01 | -0.08% | 12.82 | 12.82 | 12.59 | 12,829 |
| Mar 28 2024 | 12.71 | 0.12 | 0.95% | 12.61 | 12.83 | 12.61 | 15,629 |
| Mar 27 2024 | 12.59 | -0.03 | -0.24% | 12.51 | 12.61 | 12.51 | 6,709 |
| Mar 26 2024 | 12.62 | 0.04 | 0.32% | 12.67 | 12.67 | 12.51 | 14,592 |
| Mar 25 2024 | 12.58 | 0.04 | 0.32% | 12.65 | 12.65 | 12.57 | 15,125 |
| Mar 22 2024 | 12.54 | -0.06 | -0.48% | 12.54 | 12.66 | 12.51 | 15,062 |
| Mar 21 2024 | 12.60 | 0.06 | 0.48% | 12.54 | 12.64 | 12.44 | 16,183 |
| Mar 20 2024 | 12.54 | 0.02 | 0.16% | 12.49 | 12.62 | 12.45 | 14,038 |
| Mar 19 2024 | 12.52 | 0.12 | 0.97% | 12.37 | 12.66 | 12.37 | 18,632 |
| Mar 18 2024 | 12.40 | 0.02 | 0.16% | 12.48 | 12.51 | 12.31 | 17,626 |
| Mar 15 2024 | 12.38 | -0.03 | -0.24% | 12.31 | 12.58 | 12.31 | 13,441 |
| Mar 14 2024 | 12.41 | -0.09 | -0.72% | 12.58 | 12.58 | 12.19 | 29,052 |
| Mar 13 2024 | 12.50 | -0.02 | -0.16% | 12.52 | 12.63 | 12.50 | 16,059 |
| Mar 12 2024 | 12.52 | -0.17 | -1.34% | 12.60 | 12.61 | 12.40 | 31,923 |
| Mar 11 2024 | 12.69 | 0.07 | 0.55% | 12.71 | 12.71 | 12.56 | 8,601 |
| Mar 08 2024 | 12.62 | -0.06 | -0.47% | 12.75 | 12.76 | 12.58 | 17,562 |
| Mar 07 2024 | 12.68 | 0.12 | 0.96% | 12.74 | 12.74 | 12.56 | 10,801 |
| Mar 06 2024 | 12.56 | -0.03 | -0.24% | 12.61 | 12.66 | 12.56 | 6,898 |
| Mar 05 2024 | 12.59 | -0.11 | -0.87% | 12.56 | 12.76 | 12.50 | 17,154 |
| Mar 04 2024 | 12.70 | 0.00 | 0.00% | 12.77 | 12.95 | 12.65 | 13,769 |
| Mar 01 2024 | 12.70 | 0.02 | 0.16% | 12.57 | 12.75 | 12.57 | 18,852 |
| Feb 29 2024 | 12.68 | -0.02 | -0.16% | 12.70 | 12.71 | 12.60 | 14,773 |
| Feb 28 2024 | 12.70 | -0.13 | -1.01% | 12.80 | 12.83 | 12.66 | 16,960 |
| Feb 27 2024 | 12.83 | 0.03 | 0.23% | 12.80 | 12.96 | 12.80 | 12,337 |
| Feb 26 2024 | 12.80 | -0.06 | -0.47% | 12.86 | 12.90 | 12.76 | 15,053 |
