(RSST)
CBOE: RSST
· Real-Time Price · USD
24.23
0.04 (0.17%)
At close: Aug 15, 2025, 2:59 PM
RSST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 24.26 | 24.28 | 24.11 | 24.25 | 24.25 | 0.25% | 18,264 |
| Aug 14, 2025 | 24.11 | 24.31 | 24.11 | 24.19 | 24.19 | 0.04% | 31,700 |
| Aug 13, 2025 | 24.27 | 24.32 | 24.09 | 24.18 | 24.18 | 0.62% | 29,548 |
| Aug 12, 2025 | 23.65 | 24.14 | 23.65 | 24.03 | 24.03 | 2.12% | 35,349 |
| Aug 11, 2025 | 23.66 | 23.72 | 23.53 | 23.53 | 23.53 | -1.13% | 17,000 |
| Aug 8, 2025 | 23.50 | 23.87 | 23.50 | 23.80 | 23.80 | 1.93% | 27,200 |
| Aug 7, 2025 | 23.59 | 23.75 | 23.20 | 23.35 | 23.35 | 0.13% | 35,500 |
| Aug 6, 2025 | 23.20 | 23.45 | 23.12 | 23.32 | 23.32 | 1.08% | 32,200 |
| Aug 5, 2025 | 23.17 | 23.37 | 22.94 | 23.07 | 23.07 | 0.17% | 33,624 |
| Aug 4, 2025 | 22.96 | 23.13 | 22.96 | 23.03 | 23.03 | 2.86% | 29,700 |
| Aug 1, 2025 | 23.07 | 23.50 | 22.31 | 22.39 | 22.39 | -4.07% | 183,020 |
| Jul 31, 2025 | 23.30 | 23.67 | 23.10 | 23.34 | 23.34 | -0.17% | 22,540 |
| Jul 30, 2025 | 24.00 | 24.15 | 23.24 | 23.38 | 23.38 | -3.55% | 66,200 |
| Jul 29, 2025 | 24.30 | 24.33 | 24.04 | 24.24 | 24.24 | 0.29% | 39,500 |
| Jul 28, 2025 | 24.34 | 24.38 | 24.09 | 24.17 | 24.17 | -1.91% | 19,314 |
| Jul 25, 2025 | 24.56 | 24.70 | 24.47 | 24.64 | 24.64 | 0.12% | 18,400 |
| Jul 24, 2025 | 24.62 | 24.83 | 24.61 | 24.61 | 24.61 | -0.16% | 54,613 |
| Jul 23, 2025 | 24.56 | 24.76 | 24.26 | 24.65 | 24.65 | 1.40% | 37,600 |
| Jul 22, 2025 | 24.11 | 24.32 | 23.92 | 24.31 | 24.31 | 0.79% | 33,432 |
| Jul 21, 2025 | 24.13 | 24.36 | 24.07 | 24.12 | 24.12 | 0.84% | 27,500 |