(RSST)
CBOE: RSST
· Real-Time Price · USD
24.48
0.81 (3.42%)
At close: Aug 22, 2025, 2:59 PM
RSST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 24.10 | 24.54 | 24.10 | 24.39 | 24.39 | 3.04% | 18,517 |
| Aug 21, 2025 | 23.72 | 23.90 | 23.61 | 23.67 | 23.67 | -1.09% | 35,201 |
| Aug 20, 2025 | 23.85 | 23.96 | 23.60 | 23.93 | 23.93 | -0.04% | 13,747 |
| Aug 19, 2025 | 24.12 | 24.22 | 23.75 | 23.94 | 23.94 | -0.50% | 22,900 |
| Aug 18, 2025 | 24.09 | 24.24 | 24.05 | 24.06 | 24.06 | -0.78% | 24,200 |
| Aug 15, 2025 | 24.26 | 24.28 | 24.11 | 24.25 | 24.25 | 0.25% | 18,300 |
| 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 |