(NY: RSSL )

93.17 -0.83 (-0.88%)

Official Closing Price Updated: 4:10 PM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2024	93.46	93.82	93.14	93.17	44,898	-0.83(-0.88%)
Nov 06, 2024	92.27	94.00	92.27	94.00	46,578	+5.68(+6.43%)
Nov 05, 2024	86.54	88.32	86.54	88.32	1,220	+1.64(+1.89%)
Nov 04, 2024	86.31	86.68	86.31	86.68	397	+0.41(+0.47%)
Nov 01, 2024	86.61	86.69	86.23	86.27	3,664	+0.33(+0.38%)
Oct 31, 2024	87.01	87.01	85.94	85.94	20,909	-1.33(-1.52%)
Oct 30, 2024	87.38	88.24	87.27	87.27	825	-0.11(-0.13%)
Oct 29, 2024	87.04	87.38	86.97	87.38	4,065	-0.33(-0.37%)
Oct 28, 2024	86.93	87.71	86.93	87.71	3,073	+1.55(+1.80%)
Oct 25, 2024	87.14	87.14	86.16	86.16	4,113	-0.49(-0.57%)
Oct 24, 2024	86.76	86.76	86.39	86.65	752	+0.18(+0.21%)
Oct 23, 2024	86.76	86.89	86.47	86.47	2,855	-0.77(-0.89%)
Oct 22, 2024	87.16	87.29	87.03	87.24	28,551	-0.34(-0.39%)
Oct 21, 2024	88.76	88.76	87.41	87.58	18,174	-1.27(-1.43%)
Oct 18, 2024	88.85	88.85	88.85	88.85	1,298	-0.20(-0.23%)
Oct 17, 2024	88.69	89.10	88.69	89.05	26,536	-0.28(-0.31%)
Oct 16, 2024	89.37	89.41	89.22	89.33	6,629	+1.49(+1.70%)
Oct 15, 2024	88.37	88.47	87.83	87.84	17,901	+0.07(+0.08%)
Oct 14, 2024	87.35	87.82	86.89	87.77	13,364	+0.53(+0.61%)
Oct 11, 2024	85.42	87.24	85.42	87.24	2,355	+1.88(+2.20%)
Oct 10, 2024	85.10	85.36	84.75	85.36	3,720	-0.54(-0.63%)
Oct 09, 2024	86.08	86.08	85.90	85.90	491	+0.23(+0.27%)
Oct 08, 2024	85.67	85.78	85.67	85.67	2,517	+0.04(+0.05%)
Oct 07, 2024	86.14	86.14	85.63	85.63	1,212	-0.70(-0.81%)
Oct 04, 2024	86.23	86.35	85.70	86.33	2,638	+1.23(+1.45%)
Oct 03, 2024	85.38	85.38	84.89	85.10	48,459	-0.64(-0.74%)
Oct 02, 2024	85.69	86.08	85.51	85.74	3,282	+0.00(+0.00%)
Oct 01, 2024	86.17	86.17	85.31	85.74	3,382	-1.34(-1.54%)
Sep 30, 2024	86.50	87.14	86.17	87.08	19,149	+0.20(+0.23%)
Sep 27, 2024	87.05	87.51	86.76	86.88	3,350	+0.64(+0.74%)
Sep 26, 2024	86.44	86.46	86.24	86.24	3,522	+0.49(+0.57%)
Sep 25, 2024	86.74	86.74	85.72	85.75	36,688	-1.14(-1.31%)
Sep 24, 2024	87.01	87.01	86.23	86.88	35,000	+0.15(+0.17%)
Sep 23, 2024	86.69	86.88	86.61	86.73	22,632	-0.36(-0.42%)
Sep 20, 2024	87.39	87.46	87.10	87.10	655,096	-0.76(-0.87%)
Sep 19, 2024	87.97	87.97	87.77	87.86	377	+1.70(+1.98%)
Sep 18, 2024	86.23	87.52	85.85	86.16	9,121	+0.17(+0.20%)
Sep 17, 2024	85.99	86.65	85.84	85.99	31,005	+0.56(+0.65%)
Sep 16, 2024	85.39	85.56	85.15	85.43	3,100	+0.35(+0.41%)
Sep 13, 2024	83.90	85.13	83.90	85.09	7,914	+2.06(+2.48%)
Sep 12, 2024	82.10	83.03	82.10	83.03	1,853	+1.00(+1.22%)
Sep 11, 2024	81.51	82.03	81.45	82.03	1,109	+0.23(+0.28%)
Sep 10, 2024	82.00	82.00	80.88	81.80	1,425	-0.07(-0.09%)
Sep 09, 2024	81.80	81.92	81.80	81.87	2,424	+0.23(+0.28%)
Sep 06, 2024	83.31	83.31	81.37	81.64	1,981	-1.42(-1.71%)
Sep 05, 2024	83.14	83.41	82.85	83.06	2,707	-0.60(-0.71%)
Sep 04, 2024	83.23	84.15	83.23	83.66	2,440	-0.07(-0.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

(NY: RSSL )

Historical Prices