(RSBT)
CBOE: RSBT
· Real-Time Price · USD
16.22
-0.05 (-0.28%)
At close: Aug 15, 2025, 2:58 PM
RSBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 16.30 | 16.30 | 16.22 | 16.22 | 16.22 | -0.31% | 3,900 |
| Aug 14, 2025 | 16.23 | 16.34 | 16.21 | 16.27 | 16.27 | -0.43% | 11,918 |
| Aug 13, 2025 | 16.31 | 16.36 | 16.27 | 16.34 | 16.34 | 0.86% | 7,316 |
| Aug 12, 2025 | 16.08 | 16.25 | 16.08 | 16.20 | 16.20 | 0.87% | 10,200 |
| Aug 11, 2025 | 16.12 | 16.14 | 16.04 | 16.06 | 16.06 | -0.37% | 10,149 |
| Aug 8, 2025 | 16.08 | 16.20 | 16.07 | 16.12 | 16.12 | 0.37% | 4,203 |
| Aug 7, 2025 | 16.12 | 16.16 | 15.91 | 16.06 | 16.06 | 0.37% | 16,336 |
| Aug 6, 2025 | 15.92 | 16.07 | 15.92 | 16.00 | 16.00 | 0.63% | 19,627 |
| Aug 5, 2025 | 15.89 | 15.98 | 15.86 | 15.90 | 15.90 | -0.06% | 11,344 |
| Aug 4, 2025 | 15.88 | 15.91 | 15.82 | 15.91 | 15.91 | 1.14% | 17,700 |
| Aug 1, 2025 | 15.75 | 15.75 | 15.60 | 15.73 | 15.73 | -0.25% | 5,900 |
| Jul 31, 2025 | 15.85 | 15.85 | 15.77 | 15.77 | 15.77 | -0.57% | 1,525 |
| Jul 30, 2025 | 16.19 | 16.25 | 15.81 | 15.86 | 15.86 | -3.41% | 2,800 |
| Jul 29, 2025 | 16.29 | 16.43 | 16.24 | 16.42 | 16.42 | 0.67% | 21,300 |
| Jul 28, 2025 | 16.33 | 16.36 | 16.26 | 16.31 | 16.31 | -1.75% | 9,400 |
| Jul 25, 2025 | 16.53 | 16.60 | 16.51 | 16.60 | 16.60 | -0.42% | 6,301 |
| Jul 24, 2025 | 16.69 | 16.73 | 16.65 | 16.67 | 16.67 | -0.71% | 7,800 |
| Jul 23, 2025 | 16.65 | 16.79 | 16.56 | 16.79 | 16.79 | 1.45% | 26,000 |
| Jul 22, 2025 | 16.41 | 16.55 | 16.40 | 16.55 | 16.55 | 0.55% | 15,200 |
| Jul 21, 2025 | 16.46 | 16.57 | 16.39 | 16.46 | 16.46 | 1.17% | 6,728 |