RiverNorth Capital and Income Fund NYSE:RSF Historical Prices

Below are the 907 trading days of historical prices for RSF.

# Exchange Symbol Date Open High Low Close
907 NYSE RSF Wed, Jan 18, 2023 16.24 16.39 16.24 16.32
906 NYSE RSF Tue, Jan 17, 2023 16.32 16.38 16.16 16.32
905 NYSE RSF Fri, Jan 13, 2023 16.45 16.45 16.35 16.39
904 NYSE RSF Thu, Jan 12, 2023 16.46 16.61 16.41 16.48
903 NYSE RSF Wed, Jan 11, 2023 16.50 16.66 16.44 16.37
902 NYSE RSF Tue, Jan 10, 2023 16.49 16.49 16.40 16.40
901 NYSE RSF Mon, Jan 9, 2023 16.35 16.49 16.30 16.43
900 NYSE RSF Fri, Jan 6, 2023 16.28 16.29 16.20 16.24
899 NYSE RSF Thu, Jan 5, 2023 16.55 16.55 16.15 16.15
898 NYSE RSF Wed, Jan 4, 2023 16.80 17.02 16.72 16.92
897 NYSE RSF Tue, Jan 3, 2023 16.83 16.90 16.75 16.85
896 NYSE RSF Fri, Dec 30, 2022 17.22 17.41 16.77 16.93
895 NYSE RSF Thu, Dec 29, 2022 17.19 17.20 16.95 17.08
894 NYSE RSF Wed, Dec 28, 2022 17.09 17.20 17.00 17.11
893 NYSE RSF Tue, Dec 27, 2022 17.22 17.30 16.94 17.09
892 NYSE RSF Fri, Dec 23, 2022 16.98 17.35 16.98 17.35
891 NYSE RSF Thu, Dec 22, 2022 17.30 17.30 16.96 17.15
890 NYSE RSF Wed, Dec 21, 2022 17.12 17.50 17.01 17.50
889 NYSE RSF Tue, Dec 20, 2022 16.77 17.13 16.77 17.12
888 NYSE RSF Mon, Dec 19, 2022 16.75 17.27 16.71 16.89
887 NYSE RSF Fri, Dec 16, 2022 17.10 17.17 16.41 16.75
886 NYSE RSF Thu, Dec 15, 2022 17.24 17.24 17.02 17.02
885 NYSE RSF Wed, Dec 14, 2022 17.16 17.40 17.05 17.15
884 NYSE RSF Tue, Dec 13, 2022 17.57 17.57 17.35 17.19
883 NYSE RSF Mon, Dec 12, 2022 17.47 17.47 16.58 17.33
882 NYSE RSF Fri, Dec 9, 2022 17.59 17.59 17.30 17.45
881 NYSE RSF Thu, Dec 8, 2022 17.57 17.61 17.40 17.59
880 NYSE RSF Wed, Dec 7, 2022 17.31 17.59 17.31 17.59
879 NYSE RSF Tue, Dec 6, 2022 17.59 17.59 17.30 17.37
878 NYSE RSF Mon, Dec 5, 2022 17.57 17.59 17.32 17.48
877 NYSE RSF Fri, Dec 2, 2022 17.01 17.50 17.00 17.27
876 NYSE RSF Thu, Dec 1, 2022 16.78 17.52 16.73 17.31
875 NYSE RSF Wed, Nov 30, 2022 17.38 17.59 17.29 17.37
874 NYSE RSF Tue, Nov 29, 2022 17.39 17.39 17.35 17.35
873 NYSE RSF Mon, Nov 28, 2022 17.31 17.49 17.13 17.46
872 NYSE RSF Fri, Nov 25, 2022 17.29 17.29 17.28 17.28
871 NYSE RSF Wed, Nov 23, 2022 17.43 17.43 17.06 17.24
870 NYSE RSF Tue, Nov 22, 2022 17.29 17.37 17.21 17.27
869 NYSE RSF Mon, Nov 21, 2022 17.27 17.48 17.13 17.28
868 NYSE RSF Fri, Nov 18, 2022 17.35 17.61 17.28 17.38
867 NYSE RSF Thu, Nov 17, 2022 17.37 17.39 17.22 17.22
866 NYSE RSF Wed, Nov 16, 2022 17.22 17.39 17.20 17.28
865 NYSE RSF Tue, Nov 15, 2022 17.30 17.30 17.01 17.30
864 NYSE RSF Mon, Nov 14, 2022 17.39 17.43 17.29 17.29
863 NYSE RSF Fri, Nov 11, 2022 17.40 17.61 17.40 17.33
862 NYSE RSF Thu, Nov 10, 2022 17.59 17.60 17.25 17.47
861 NYSE RSF Wed, Nov 9, 2022 17.30 17.52 17.27 17.27
860 NYSE RSF Tue, Nov 8, 2022 17.43 17.47 17.30 17.30
859 NYSE RSF Mon, Nov 7, 2022 17.45 17.52 17.29 17.42
858 NYSE RSF Fri, Nov 4, 2022 17.37 17.49 17.26 17.36
857 NYSE RSF Thu, Nov 3, 2022 17.23 17.40 17.21 17.38
856 NYSE RSF Wed, Nov 2, 2022 17.36 17.36 17.20 17.30
855 NYSE RSF Tue, Nov 1, 2022 17.30 17.56 17.20 17.21
854 NYSE RSF Mon, Oct 31, 2022 17.49 17.65 17.30 17.36
853 NYSE RSF Fri, Oct 28, 2022 17.38 17.39 17.37 17.37
852 NYSE RSF Thu, Oct 27, 2022 17.25 17.60 17.23 17.37
851 NYSE RSF Wed, Oct 26, 2022 17.28 17.29 17.01 17.13
850 NYSE RSF Tue, Oct 25, 2022 17.20 17.25 17.16 17.22
849 NYSE RSF Mon, Oct 24, 2022 17.25 17.28 17.19 17.20
848 NYSE RSF Fri, Oct 21, 2022 16.80 17.12 16.74 16.79
847 NYSE RSF Thu, Oct 20, 2022 16.99 17.29 16.80 16.80
846 NYSE RSF Wed, Oct 19, 2022 16.93 17.48 16.93 17.10
845 NYSE RSF Tue, Oct 18, 2022 17.40 17.40 17.09 17.09
844 NYSE RSF Mon, Oct 17, 2022 17.08 17.41 16.74 17.25
843 NYSE RSF Fri, Oct 14, 2022 17.40 17.40 16.86 16.93
842 NYSE RSF Thu, Oct 13, 2022 17.13 17.20 16.83 17.05
841 NYSE RSF Wed, Oct 12, 2022 17.49 17.49 17.38 17.27
840 NYSE RSF Tue, Oct 11, 2022 17.45 17.45 17.41 17.43
839 NYSE RSF Mon, Oct 10, 2022 17.40 17.52 17.40 17.41
838 NYSE RSF Fri, Oct 7, 2022 17.91 18.17 17.45 17.45
837 NYSE RSF Thu, Oct 6, 2022 17.50 18.15 17.50 17.94
836 NYSE RSF Wed, Oct 5, 2022 17.44 18.18 17.44 18.02
835 NYSE RSF Tue, Oct 4, 2022 17.45 18.19 17.25 17.59
834 NYSE RSF Mon, Oct 3, 2022 17.44 17.48 17.28 17.29
833 NYSE RSF Fri, Sep 30, 2022 17.05 17.31 17.04 17.18
832 NYSE RSF Thu, Sep 29, 2022 17.21 17.38 17.05 17.15
831 NYSE RSF Wed, Sep 28, 2022 17.37 17.37 17.02 17.05
830 NYSE RSF Tue, Sep 27, 2022 17.20 17.34 17.00 17.28
829 NYSE RSF Mon, Sep 26, 2022 17.28 17.28 17.00 17.17
828 NYSE RSF Fri, Sep 23, 2022 17.33 17.47 17.04 17.46
827 NYSE RSF Thu, Sep 22, 2022 17.49 17.49 17.40 17.45
826 NYSE RSF Wed, Sep 21, 2022 17.46 17.51 17.38 17.48
825 NYSE RSF Tue, Sep 20, 2022 17.50 17.55 17.36 17.46
824 NYSE RSF Mon, Sep 19, 2022 17.43 17.65 17.43 17.65
823 NYSE RSF Fri, Sep 16, 2022 17.49 17.60 17.35 17.54
822 NYSE RSF Thu, Sep 15, 2022 17.90 17.93 17.50 17.50
821 NYSE RSF Wed, Sep 14, 2022 17.97 18.10 17.77 17.61
820 NYSE RSF Tue, Sep 13, 2022 18.09 18.14 17.75 17.75
819 NYSE RSF Mon, Sep 12, 2022 17.99 18.18 17.95 18.18
818 NYSE RSF Fri, Sep 9, 2022 17.83 18.01 17.83 17.98
817 NYSE RSF Thu, Sep 8, 2022 17.85 17.87 17.72 17.77
816 NYSE RSF Wed, Sep 7, 2022 18.03 18.03 17.70 17.83
815 NYSE RSF Tue, Sep 6, 2022 17.93 17.93 17.69 17.86
814 NYSE RSF Fri, Sep 2, 2022 17.89 18.30 17.57 17.77
813 NYSE RSF Thu, Sep 1, 2022 17.85 18.29 17.85 17.88
812 NYSE RSF Wed, Aug 31, 2022 18.04 18.46 18.00 18.10
811 NYSE RSF Tue, Aug 30, 2022 18.60 18.60 18.06 18.09
810 NYSE RSF Mon, Aug 29, 2022 18.45 18.76 18.39 18.49
809 NYSE RSF Fri, Aug 26, 2022 18.70 18.70 18.50 18.50
808 NYSE RSF Thu, Aug 25, 2022 18.78 18.78 18.64 18.67
807 NYSE RSF Wed, Aug 24, 2022 18.53 18.79 18.51 18.61
806 NYSE RSF Tue, Aug 23, 2022 18.41 18.71 18.39 18.67
805 NYSE RSF Mon, Aug 22, 2022 18.47 18.52 18.28 18.47
804 NYSE RSF Fri, Aug 19, 2022 18.45 18.79 18.38 18.48
803 NYSE RSF Thu, Aug 18, 2022 18.43 18.80 18.43 18.50
802 NYSE RSF Wed, Aug 17, 2022 18.26 18.74 18.23 18.43
801 NYSE RSF Tue, Aug 16, 2022 18.50 18.57 18.45 18.57
800 NYSE RSF Mon, Aug 15, 2022 18.48 18.80 18.35 18.43
799 NYSE RSF Fri, Aug 12, 2022 18.48 18.48 18.26 18.46
798 NYSE RSF Thu, Aug 11, 2022 18.26 18.47 18.16 18.30
797 NYSE RSF Wed, Aug 10, 2022 18.30 18.48 18.25 18.25
796 NYSE RSF Tue, Aug 9, 2022 18.20 18.30 18.18 18.20
795 NYSE RSF Mon, Aug 8, 2022 18.24 18.40 18.05 18.19
794 NYSE RSF Fri, Aug 5, 2022 18.00 18.26 18.00 18.19
793 NYSE RSF Thu, Aug 4, 2022 18.29 18.29 18.02 18.02
792 NYSE RSF Wed, Aug 3, 2022 18.24 18.25 18.15 18.25
791 NYSE RSF Tue, Aug 2, 2022 18.05 18.30 18.03 18.17
790 NYSE RSF Mon, Aug 1, 2022 18.22 18.24 18.12 18.18
789 NYSE RSF Fri, Jul 29, 2022 18.04 18.14 18.00 18.11
788 NYSE RSF Thu, Jul 28, 2022 18.00 18.05 17.75 17.93
787 NYSE RSF Wed, Jul 27, 2022 18.11 18.11 17.80 17.93
786 NYSE RSF Tue, Jul 26, 2022 17.75 18.03 17.75 18.03
785 NYSE RSF Mon, Jul 25, 2022 18.08 18.21 18.00 18.04
784 NYSE RSF Fri, Jul 22, 2022 18.15 18.21 18.00 18.21
783 NYSE RSF Thu, Jul 21, 2022 18.21 18.21 18.06 18.14
782 NYSE RSF Wed, Jul 20, 2022 18.17 18.30 18.10 18.21
781 NYSE RSF Tue, Jul 19, 2022 17.81 18.11 17.67 17.94
780 NYSE RSF Mon, Jul 18, 2022 17.79 18.04 17.72 17.75
779 NYSE RSF Fri, Jul 15, 2022 17.82 18.14 17.16 17.67
778 NYSE RSF Thu, Jul 14, 2022 17.60 18.15 17.60 17.77
777 NYSE RSF Wed, Jul 13, 2022 18.11 18.50 18.00 18.08
776 NYSE RSF Tue, Jul 12, 2022 18.01 18.11 18.01 18.11
775 NYSE RSF Mon, Jul 11, 2022 18.25 18.36 17.51 18.00
774 NYSE RSF Fri, Jul 8, 2022 18.32 18.48 17.54 18.29
773 NYSE RSF Thu, Jul 7, 2022 18.45 18.50 18.19 18.19
772 NYSE RSF Wed, Jul 6, 2022 18.04 18.35 18.04 18.35
771 NYSE RSF Tue, Jul 5, 2022 17.86 18.44 17.80 17.98
770 NYSE RSF Fri, Jul 1, 2022 18.04 18.37 17.95 17.95
769 NYSE RSF Thu, Jun 30, 2022 18.02 18.25 17.60 18.03
768 NYSE RSF Wed, Jun 29, 2022 18.01 18.43 17.91 18.02
767 NYSE RSF Tue, Jun 28, 2022 17.88 18.35 17.50 18.00
766 NYSE RSF Mon, Jun 27, 2022 17.96 18.03 17.87 17.97
765 NYSE RSF Fri, Jun 24, 2022 18.08 18.30 17.85 17.85
764 NYSE RSF Thu, Jun 23, 2022 18.04 18.04 17.85 17.85
763 NYSE RSF Wed, Jun 22, 2022 17.80 18.01 17.71 17.85
762 NYSE RSF Tue, Jun 21, 2022 17.87 18.15 17.87 18.06
761 NYSE RSF Fri, Jun 17, 2022 17.99 18.24 17.80 17.87
760 NYSE RSF Thu, Jun 16, 2022 18.50 18.50 17.84 18.09
759 NYSE RSF Wed, Jun 15, 2022 17.78 18.80 17.78 18.69
758 NYSE RSF Tue, Jun 14, 2022 18.07 18.25 17.70 17.61
757 NYSE RSF Mon, Jun 13, 2022 18.22 18.38 17.79 18.20
756 NYSE RSF Fri, Jun 10, 2022 18.49 18.66 18.40 18.48
755 NYSE RSF Thu, Jun 9, 2022 18.61 18.64 18.48 18.55
754 NYSE RSF Wed, Jun 8, 2022 18.35 18.67 18.25 18.60
753 NYSE RSF Tue, Jun 7, 2022 18.66 18.80 18.48 18.48
752 NYSE RSF Mon, Jun 6, 2022 18.68 18.80 18.55 18.65
751 NYSE RSF Fri, Jun 3, 2022 18.41 18.81 18.41 18.55
750 NYSE RSF Thu, Jun 2, 2022 18.58 18.63 18.53 18.53
749 NYSE RSF Wed, Jun 1, 2022 18.38 18.82 18.38 18.53
748 NYSE RSF Tue, May 31, 2022 18.60 18.61 18.28 18.32
747 NYSE RSF Fri, May 27, 2022 18.21 18.68 18.21 18.57
746 NYSE RSF Thu, May 26, 2022 18.18 18.21 18.07 18.15
745 NYSE RSF Wed, May 25, 2022 18.16 18.20 17.88 18.05
744 NYSE RSF Tue, May 24, 2022 17.83 18.10 17.83 17.88
743 NYSE RSF Mon, May 23, 2022 17.96 18.16 17.69 17.97
742 NYSE RSF Fri, May 20, 2022 17.93 18.21 17.91 17.95
741 NYSE RSF Thu, May 19, 2022 17.92 18.05 17.90 18.01
740 NYSE RSF Wed, May 18, 2022 17.95 18.23 17.76 18.05
739 NYSE RSF Tue, May 17, 2022 17.75 17.95 17.60 17.76
738 NYSE RSF Mon, May 16, 2022 17.99 17.99 17.64 17.72
737 NYSE RSF Fri, May 13, 2022 17.34 17.67 17.27 17.63
736 NYSE RSF Thu, May 12, 2022 17.69 17.69 16.98 17.15
735 NYSE RSF Wed, May 11, 2022 17.81 17.89 17.18 17.33
734 NYSE RSF Tue, May 10, 2022 18.80 19.13 17.43 17.81
733 NYSE RSF Mon, May 9, 2022 18.70 18.80 18.36 18.69
732 NYSE RSF Fri, May 6, 2022 18.70 18.79 18.65 18.74
731 NYSE RSF Thu, May 5, 2022 18.70 18.95 18.52 18.68
730 NYSE RSF Wed, May 4, 2022 18.90 18.90 18.63 18.67
729 NYSE RSF Tue, May 3, 2022 18.99 18.99 18.53 18.70
728 NYSE RSF Mon, May 2, 2022 18.93 18.97 18.76 18.97
727 NYSE RSF Fri, Apr 29, 2022 18.93 19.05 18.70 18.74
726 NYSE RSF Thu, Apr 28, 2022 19.01 19.01 18.85 18.88
725 NYSE RSF Wed, Apr 27, 2022 19.07 19.13 18.85 19.08
724 NYSE RSF Tue, Apr 26, 2022 19.13 19.15 18.86 18.98
723 NYSE RSF Mon, Apr 25, 2022 19.10 19.15 19.05 19.05
722 NYSE RSF Fri, Apr 22, 2022 19.18 19.18 18.87 19.05
721 NYSE RSF Thu, Apr 21, 2022 19.26 19.26 19.00 19.10
720 NYSE RSF Wed, Apr 20, 2022 19.13 19.19 19.05 19.10
719 NYSE RSF Tue, Apr 19, 2022 19.13 19.16 19.01 19.12
718 NYSE RSF Mon, Apr 18, 2022 19.00 19.13 19.00 19.05
717 NYSE RSF Thu, Apr 14, 2022 18.87 19.11 18.87 19.11
716 NYSE RSF Wed, Apr 13, 2022 19.00 19.25 19.00 19.01
715 NYSE RSF Tue, Apr 12, 2022 19.29 19.29 19.09 19.06
714 NYSE RSF Mon, Apr 11, 2022 19.26 19.28 19.06 19.19
713 NYSE RSF Fri, Apr 8, 2022 18.99 19.38 18.99 19.14
712 NYSE RSF Thu, Apr 7, 2022 19.17 19.38 18.89 18.92
711 NYSE RSF Wed, Apr 6, 2022 18.91 19.14 18.91 19.06
710 NYSE RSF Tue, Apr 5, 2022 19.18 19.23 19.06 19.06
709 NYSE RSF Mon, Apr 4, 2022 19.11 19.35 18.85 19.23
708 NYSE RSF Fri, Apr 1, 2022 19.41 19.63 18.76 19.05
707 NYSE RSF Thu, Mar 31, 2022 19.10 19.50 19.10 19.41
706 NYSE RSF Wed, Mar 30, 2022 19.12 19.40 19.10 19.19
705 NYSE RSF Tue, Mar 29, 2022 18.80 19.79 18.80 19.30
704 NYSE RSF Mon, Mar 28, 2022 19.31 19.31 18.78 18.78
703 NYSE RSF Fri, Mar 25, 2022 19.17 19.29 19.17 19.26
702 NYSE RSF Thu, Mar 24, 2022 18.86 19.15 18.86 19.15
701 NYSE RSF Wed, Mar 23, 2022 18.95 18.98 18.76 18.88
700 NYSE RSF Tue, Mar 22, 2022 19.24 19.25 18.97 18.97
699 NYSE RSF Mon, Mar 21, 2022 19.26 19.26 19.00 19.21
698 NYSE RSF Fri, Mar 18, 2022 19.14 19.28 18.91 19.27
697 NYSE RSF Thu, Mar 17, 2022 19.24 19.24 19.13 19.18
696 NYSE RSF Wed, Mar 16, 2022 19.14 19.21 19.11 19.17
695 NYSE RSF Tue, Mar 15, 2022 19.21 19.36 19.19 19.09
694 NYSE RSF Mon, Mar 14, 2022 19.55 19.55 19.20 19.23
693 NYSE RSF Fri, Mar 11, 2022 19.26 19.35 19.23 19.25
692 NYSE RSF Thu, Mar 10, 2022 19.49 19.49 19.33 19.33
691 NYSE RSF Wed, Mar 9, 2022 19.35 19.55 19.25 19.39
690 NYSE RSF Tue, Mar 8, 2022 19.20 19.93 19.19 19.25
689 NYSE RSF Mon, Mar 7, 2022 19.53 19.71 19.19 19.19
688 NYSE RSF Fri, Mar 4, 2022 19.44 19.49 19.35 19.40
687 NYSE RSF Thu, Mar 3, 2022 19.38 19.50 19.38 19.46
686 NYSE RSF Wed, Mar 2, 2022 19.34 19.49 19.34 19.45
685 NYSE RSF Tue, Mar 1, 2022 19.23 19.46 19.23 19.44
684 NYSE RSF Mon, Feb 28, 2022 19.04 19.27 19.04 19.25
683 NYSE RSF Fri, Feb 25, 2022 19.02 19.15 19.00 19.01
682 NYSE RSF Thu, Feb 24, 2022 18.93 19.05 18.93 19.02
681 NYSE RSF Wed, Feb 23, 2022 19.33 19.48 18.94 19.15
680 NYSE RSF Tue, Feb 22, 2022 19.15 19.47 19.15 19.25
679 NYSE RSF Fri, Feb 18, 2022 19.25 19.65 19.25 19.27
678 NYSE RSF Thu, Feb 17, 2022 19.44 19.45 19.21 19.25
677 NYSE RSF Wed, Feb 16, 2022 19.49 19.50 19.30 19.42
676 NYSE RSF Tue, Feb 15, 2022 19.51 19.51 19.35 19.49
675 NYSE RSF Mon, Feb 14, 2022 19.53 19.62 19.35 19.45
674 NYSE RSF Fri, Feb 11, 2022 19.21 19.76 19.21 19.47
673 NYSE RSF Thu, Feb 10, 2022 19.40 19.80 19.30 19.31
672 NYSE RSF Wed, Feb 9, 2022 19.78 19.78 19.37 19.42
671 NYSE RSF Tue, Feb 8, 2022 19.76 19.77 19.43 19.66
670 NYSE RSF Mon, Feb 7, 2022 19.88 20.04 19.46 19.47
669 NYSE RSF Fri, Feb 4, 2022 19.43 19.51 19.40 19.46
668 NYSE RSF Thu, Feb 3, 2022 19.36 19.44 19.36 19.41
667 NYSE RSF Wed, Feb 2, 2022 19.46 19.46 19.11 19.40
666 NYSE RSF Tue, Feb 1, 2022 19.47 19.55 19.10 19.39
665 NYSE RSF Mon, Jan 31, 2022 19.05 19.55 19.05 19.40
664 NYSE RSF Fri, Jan 28, 2022 19.55 19.55 18.70 19.06
663 NYSE RSF Thu, Jan 27, 2022 19.36 19.82 19.35 19.39
662 NYSE RSF Wed, Jan 26, 2022 19.26 19.69 19.12 19.36
661 NYSE RSF Tue, Jan 25, 2022 18.99 19.25 18.86 19.13
660 NYSE RSF Mon, Jan 24, 2022 19.33 19.35 18.66 19.05
659 NYSE RSF Fri, Jan 21, 2022 19.59 19.70 19.45 19.46
658 NYSE RSF Thu, Jan 20, 2022 19.75 19.75 19.61 19.67
657 NYSE RSF Wed, Jan 19, 2022 19.65 19.65 19.61 19.63
656 NYSE RSF Tue, Jan 18, 2022 19.69 19.70 19.61 19.61
655 NYSE RSF Fri, Jan 14, 2022 19.62 19.70 19.59 19.64
654 NYSE RSF Thu, Jan 13, 2022 19.54 19.74 19.54 19.70
653 NYSE RSF Wed, Jan 12, 2022 19.75 19.85 19.75 19.61
652 NYSE RSF Tue, Jan 11, 2022 19.85 19.85 19.70 19.72
651 NYSE RSF Mon, Jan 10, 2022 19.80 19.85 19.80 19.80
650 NYSE RSF Fri, Jan 7, 2022 19.84 19.85 19.69 19.79
649 NYSE RSF Thu, Jan 6, 2022 19.52 19.85 19.52 19.79
648 NYSE RSF Wed, Jan 5, 2022 19.41 19.88 19.41 19.80
647 NYSE RSF Tue, Jan 4, 2022 19.40 19.69 19.25 19.54
646 NYSE RSF Mon, Jan 3, 2022 19.35 19.40 19.35 19.37
645 NYSE RSF Fri, Dec 31, 2021 19.23 19.39 19.05 19.20
644 NYSE RSF Thu, Dec 30, 2021 19.31 19.39 19.27 19.27
643 NYSE RSF Wed, Dec 29, 2021 19.40 19.40 19.30 19.35
642 NYSE RSF Tue, Dec 28, 2021 19.40 19.40 19.21 19.40
641 NYSE RSF Mon, Dec 27, 2021 19.40 19.40 19.35 19.39
640 NYSE RSF Thu, Dec 23, 2021 19.43 19.59 19.35 19.40
639 NYSE RSF Wed, Dec 22, 2021 19.43 19.43 19.17 19.24
638 NYSE RSF Tue, Dec 21, 2021 19.22 19.84 19.22 19.54
637 NYSE RSF Mon, Dec 20, 2021 19.33 19.48 18.97 19.48
636 NYSE RSF Fri, Dec 17, 2021 18.83 19.46 18.82 19.30
635 NYSE RSF Thu, Dec 16, 2021 19.55 19.55 18.99 19.13
634 NYSE RSF Wed, Dec 15, 2021 19.62 19.62 19.34 19.51
633 NYSE RSF Tue, Dec 14, 2021 19.79 19.79 19.66 19.56
632 NYSE RSF Mon, Dec 13, 2021 19.75 19.76 19.72 19.72
631 NYSE RSF Fri, Dec 10, 2021 19.75 19.77 19.71 19.75
630 NYSE RSF Thu, Dec 9, 2021 19.78 19.85 19.70 19.71
629 NYSE RSF Wed, Dec 8, 2021 19.69 19.81 19.69 19.73
628 NYSE RSF Tue, Dec 7, 2021 19.75 19.81 19.67 19.74
627 NYSE RSF Mon, Dec 6, 2021 19.81 19.81 19.66 19.70
626 NYSE RSF Fri, Dec 3, 2021 19.69 19.79 19.60 19.66
625 NYSE RSF Thu, Dec 2, 2021 19.56 19.68 19.56 19.65
624 NYSE RSF Wed, Dec 1, 2021 19.59 19.70 19.59 19.64
623 NYSE RSF Tue, Nov 30, 2021 19.54 19.78 19.50 19.56
622 NYSE RSF Mon, Nov 29, 2021 19.75 19.77 19.50 19.64
621 NYSE RSF Fri, Nov 26, 2021 19.65 19.71 19.50 19.57
620 NYSE RSF Wed, Nov 24, 2021 19.68 19.77 19.61 19.61
619 NYSE RSF Tue, Nov 23, 2021 19.60 19.95 19.59 19.66
618 NYSE RSF Mon, Nov 22, 2021 19.88 19.88 19.65 19.67
617 NYSE RSF Fri, Nov 19, 2021 19.85 19.89 19.65 19.77
616 NYSE RSF Thu, Nov 18, 2021 19.86 19.86 19.67 19.84
615 NYSE RSF Wed, Nov 17, 2021 20.04 20.04 19.78 19.88
614 NYSE RSF Tue, Nov 16, 2021 19.66 19.92 19.64 19.83
613 NYSE RSF Mon, Nov 15, 2021 19.76 19.81 19.66 19.77
612 NYSE RSF Fri, Nov 12, 2021 19.72 19.72 19.62 19.65
611 NYSE RSF Thu, Nov 11, 2021 19.85 19.90 19.65 19.65
610 NYSE RSF Wed, Nov 10, 2021 19.73 19.85 19.72 19.74
609 NYSE RSF Tue, Nov 9, 2021 19.92 20.00 19.83 19.71
608 NYSE RSF Mon, Nov 8, 2021 19.90 19.96 19.88 19.88
607 NYSE RSF Fri, Nov 5, 2021 19.70 20.03 19.69 19.77
606 NYSE RSF Thu, Nov 4, 2021 19.68 19.70 19.68 19.70
605 NYSE RSF Wed, Nov 3, 2021 19.68 19.70 19.63 19.68
604 NYSE RSF Tue, Nov 2, 2021 19.67 19.70 19.61 19.69
603 NYSE RSF Mon, Nov 1, 2021 19.80 19.83 19.67 19.68
602 NYSE RSF Fri, Oct 29, 2021 19.75 19.84 19.66 19.67
601 NYSE RSF Thu, Oct 28, 2021 19.74 19.75 19.51 19.75
600 NYSE RSF Wed, Oct 27, 2021 19.51 19.76 19.38 19.73
599 NYSE RSF Tue, Oct 26, 2021 19.62 19.67 19.39 19.51
598 NYSE RSF Mon, Oct 25, 2021 19.79 19.80 19.60 19.67
597 NYSE RSF Fri, Oct 22, 2021 19.85 19.85 19.62 19.62
596 NYSE RSF Thu, Oct 21, 2021 19.65 19.85 19.65 19.71
595 NYSE RSF Wed, Oct 20, 2021 19.74 19.75 19.50 19.70
594 NYSE RSF Tue, Oct 19, 2021 19.74 19.74 19.60 19.70
593 NYSE RSF Mon, Oct 18, 2021 19.78 19.78 19.63 19.68
592 NYSE RSF Fri, Oct 15, 2021 19.69 19.95 19.68 19.70
591 NYSE RSF Thu, Oct 14, 2021 19.90 19.95 19.78 19.78
590 NYSE RSF Wed, Oct 13, 2021 19.91 19.95 19.76 19.71
589 NYSE RSF Tue, Oct 12, 2021 19.72 19.84 19.68 19.77
588 NYSE RSF Mon, Oct 11, 2021 19.69 19.72 19.56 19.69
587 NYSE RSF Fri, Oct 8, 2021 19.68 19.68 19.50 19.62
586 NYSE RSF Thu, Oct 7, 2021 19.56 19.72 19.45 19.72
585 NYSE RSF Wed, Oct 6, 2021 19.52 19.72 19.48 19.62
584 NYSE RSF Tue, Oct 5, 2021 19.56 19.56 19.49 19.52
583 NYSE RSF Mon, Oct 4, 2021 19.65 19.65 19.47 19.53
582 NYSE RSF Fri, Oct 1, 2021 19.15 19.52 19.13 19.33
581 NYSE RSF Thu, Sep 30, 2021 18.95 19.37 18.95 19.20
580 NYSE RSF Wed, Sep 29, 2021 19.20 19.37 18.90 18.93
579 NYSE RSF Tue, Sep 28, 2021 19.38 19.38 19.10 19.20
578 NYSE RSF Mon, Sep 27, 2021 19.29 19.38 19.29 19.30
577 NYSE RSF Fri, Sep 24, 2021 19.46 19.50 19.34 19.34
576 NYSE RSF Thu, Sep 23, 2021 19.44 19.47 19.33 19.36
575 NYSE RSF Wed, Sep 22, 2021 19.42 19.47 19.39 19.43
574 NYSE RSF Tue, Sep 21, 2021 19.39 19.68 19.30 19.38
573 NYSE RSF Mon, Sep 20, 2021 19.60 19.60 19.30 19.39
572 NYSE RSF Fri, Sep 17, 2021 19.61 19.65 19.51 19.60
571 NYSE RSF Thu, Sep 16, 2021 19.60 19.62 19.51 19.60
570 NYSE RSF Wed, Sep 15, 2021 19.62 19.73 19.46 19.60
569 NYSE RSF Tue, Sep 14, 2021 19.72 19.75 19.63 19.51
568 NYSE RSF Mon, Sep 13, 2021 19.75 19.75 19.63 19.70
567 NYSE RSF Fri, Sep 10, 2021 19.65 19.75 19.60 19.72
566 NYSE RSF Thu, Sep 9, 2021 19.65 19.68 19.62 19.68
565 NYSE RSF Wed, Sep 8, 2021 19.52 19.68 19.44 19.58
564 NYSE RSF Tue, Sep 7, 2021 19.61 19.69 19.61 19.64
563 NYSE RSF Fri, Sep 3, 2021 19.70 19.70 19.62 19.69
562 NYSE RSF Thu, Sep 2, 2021 19.73 19.75 19.66 19.66
561 NYSE RSF Wed, Sep 1, 2021 19.70 19.74 19.60 19.73
560 NYSE RSF Tue, Aug 31, 2021 19.49 19.65 19.44 19.59
559 NYSE RSF Mon, Aug 30, 2021 19.66 19.82 19.44 19.50
558 NYSE RSF Fri, Aug 27, 2021 19.60 19.60 19.33 19.55
557 NYSE RSF Thu, Aug 26, 2021 19.50 19.60 19.25 19.60
556 NYSE RSF Wed, Aug 25, 2021 19.45 19.55 19.35 19.43
555 NYSE RSF Tue, Aug 24, 2021 19.46 19.55 19.30 19.33
554 NYSE RSF Mon, Aug 23, 2021 19.45 19.53 19.30 19.33
553 NYSE RSF Fri, Aug 20, 2021 19.26 19.49 19.26 19.42
552 NYSE RSF Thu, Aug 19, 2021 19.65 19.65 19.26 19.30
551 NYSE RSF Wed, Aug 18, 2021 19.67 19.67 19.42 19.55
550 NYSE RSF Tue, Aug 17, 2021 19.70 19.70 19.46 19.67
549 NYSE RSF Mon, Aug 16, 2021 19.78 19.80 19.55 19.73
548 NYSE RSF Fri, Aug 13, 2021 19.72 19.75 19.65 19.57
547 NYSE RSF Thu, Aug 12, 2021 19.67 19.72 19.61 19.72
546 NYSE RSF Wed, Aug 11, 2021 19.68 19.68 19.51 19.61
545 NYSE RSF Tue, Aug 10, 2021 19.62 19.62 19.55 19.61
544 NYSE RSF Mon, Aug 9, 2021 19.65 19.67 19.54 19.64
543 NYSE RSF Fri, Aug 6, 2021 19.56 19.56 19.51 19.54
542 NYSE RSF Thu, Aug 5, 2021 19.60 19.60 19.52 19.53
541 NYSE RSF Wed, Aug 4, 2021 19.65 19.65 19.59 19.59
540 NYSE RSF Tue, Aug 3, 2021 19.52 19.65 19.50 19.65
539 NYSE RSF Mon, Aug 2, 2021 19.45 19.56 19.45 19.52
538 NYSE RSF Fri, Jul 30, 2021 19.48 19.50 19.38 19.50
537 NYSE RSF Thu, Jul 29, 2021 19.30 19.66 19.30 19.48
536 NYSE RSF Wed, Jul 28, 2021 19.37 19.80 19.25 19.31
535 NYSE RSF Tue, Jul 27, 2021 19.20 19.30 19.20 19.30
534 NYSE RSF Mon, Jul 26, 2021 19.18 19.29 19.18 19.27
533 NYSE RSF Fri, Jul 23, 2021 19.22 19.22 19.14 19.22
532 NYSE RSF Thu, Jul 22, 2021 19.11 19.36 19.03 19.17
531 NYSE RSF Wed, Jul 21, 2021 19.15 19.15 19.03 19.11
530 NYSE RSF Tue, Jul 20, 2021 18.99 19.05 18.99 19.01
529 NYSE RSF Mon, Jul 19, 2021 19.03 19.06 18.81 18.93
528 NYSE RSF Fri, Jul 16, 2021 19.01 19.29 18.95 19.06
527 NYSE RSF Thu, Jul 15, 2021 19.22 19.48 18.56 18.73
526 NYSE RSF Wed, Jul 14, 2021 19.90 19.95 19.31 19.32
525 NYSE RSF Tue, Jul 13, 2021 19.85 19.95 19.85 19.87
524 NYSE RSF Mon, Jul 12, 2021 20.00 20.00 19.85 19.90
523 NYSE RSF Fri, Jul 9, 2021 20.19 20.19 19.95 20.04
522 NYSE RSF Thu, Jul 8, 2021 20.15 20.19 19.75 19.97
521 NYSE RSF Wed, Jul 7, 2021 20.00 20.19 19.91 20.05
520 NYSE RSF Tue, Jul 6, 2021 19.85 19.95 19.85 19.90
519 NYSE RSF Fri, Jul 2, 2021 19.92 19.92 19.75 19.84
518 NYSE RSF Thu, Jul 1, 2021 19.90 19.99 19.70 19.89
517 NYSE RSF Wed, Jun 30, 2021 19.45 19.90 19.45 19.90
516 NYSE RSF Tue, Jun 29, 2021 19.39 19.57 19.20 19.50
515 NYSE RSF Mon, Jun 28, 2021 19.20 19.22 19.18 19.20
514 NYSE RSF Fri, Jun 25, 2021 19.15 19.20 19.13 19.20
513 NYSE RSF Thu, Jun 24, 2021 19.05 19.05 19.04 19.04
512 NYSE RSF Wed, Jun 23, 2021 19.05 19.05 19.00 19.05
511 NYSE RSF Tue, Jun 22, 2021 19.05 19.05 19.01 19.04
510 NYSE RSF Mon, Jun 21, 2021 19.03 19.07 19.01 19.05
509 NYSE RSF Fri, Jun 18, 2021 18.96 19.03 18.90 19.01
508 NYSE RSF Thu, Jun 17, 2021 19.04 19.04 18.92 18.97
507 NYSE RSF Wed, Jun 16, 2021 19.02 19.05 18.99 19.00
506 NYSE RSF Tue, Jun 15, 2021 19.03 19.03 18.98 19.02
505 NYSE RSF Mon, Jun 14, 2021 19.28 19.28 19.17 19.02
504 NYSE RSF Fri, Jun 11, 2021 19.17 19.18 19.14 19.18
503 NYSE RSF Thu, Jun 10, 2021 19.18 19.22 19.13 19.17
502 NYSE RSF Wed, Jun 9, 2021 19.05 19.30 19.02 19.19
501 NYSE RSF Tue, Jun 8, 2021 19.09 19.09 19.01 19.04
500 NYSE RSF Mon, Jun 7, 2021 19.03 19.17 19.02 19.05
499 NYSE RSF Fri, Jun 4, 2021 19.04 19.05 19.00 19.05
498 NYSE RSF Thu, Jun 3, 2021 19.05 19.05 18.98 19.05
497 NYSE RSF Wed, Jun 2, 2021 19.02 19.70 19.02 19.04
496 NYSE RSF Tue, Jun 1, 2021 18.87 19.06 18.87 19.03
495 NYSE RSF Fri, May 28, 2021 18.90 18.92 18.88 18.88
494 NYSE RSF Thu, May 27, 2021 18.91 18.95 18.88 18.90
493 NYSE RSF Wed, May 26, 2021 18.90 18.97 18.86 18.90
492 NYSE RSF Tue, May 25, 2021 18.84 18.90 18.84 18.90
491 NYSE RSF Mon, May 24, 2021 18.76 19.02 18.70 18.85
490 NYSE RSF Fri, May 21, 2021 18.72 18.79 18.51 18.70
489 NYSE RSF Thu, May 20, 2021 18.54 18.70 18.42 18.67
488 NYSE RSF Wed, May 19, 2021 18.45 18.60 18.45 18.51
487 NYSE RSF Tue, May 18, 2021 18.50 18.52 18.46 18.49
486 NYSE RSF Mon, May 17, 2021 18.32 18.52 18.24 18.50
485 NYSE RSF Fri, May 14, 2021 18.47 18.60 18.32 18.42
484 NYSE RSF Thu, May 13, 2021 18.40 18.70 18.24 18.30
483 NYSE RSF Wed, May 12, 2021 18.70 18.70 18.40 18.40
482 NYSE RSF Tue, May 11, 2021 18.68 18.70 18.66 18.68
481 NYSE RSF Mon, May 10, 2021 18.70 18.70 18.68 18.68
480 NYSE RSF Fri, May 7, 2021 18.70 18.70 18.67 18.70
479 NYSE RSF Thu, May 6, 2021 18.70 18.70 18.57 18.68
478 NYSE RSF Wed, May 5, 2021 18.65 18.70 18.60 18.69
477 NYSE RSF Tue, May 4, 2021 18.53 18.65 18.50 18.65
476 NYSE RSF Mon, May 3, 2021 18.52 18.55 18.40 18.54
475 NYSE RSF Fri, Apr 30, 2021 18.30 18.52 18.30 18.46
474 NYSE RSF Thu, Apr 29, 2021 18.52 18.52 18.14 18.26
473 NYSE RSF Wed, Apr 28, 2021 18.50 18.52 18.37 18.52
472 NYSE RSF Tue, Apr 27, 2021 18.47 18.50 18.45 18.48
471 NYSE RSF Mon, Apr 26, 2021 18.30 18.50 18.30 18.50
470 NYSE RSF Fri, Apr 23, 2021 18.30 18.50 18.26 18.27
469 NYSE RSF Thu, Apr 22, 2021 18.30 18.31 18.18 18.30
468 NYSE RSF Wed, Apr 21, 2021 18.25 18.25 18.17 18.25
467 NYSE RSF Tue, Apr 20, 2021 18.25 18.25 18.13 18.17
466 NYSE RSF Mon, Apr 19, 2021 18.22 18.29 18.15 18.20
465 NYSE RSF Fri, Apr 16, 2021 18.16 18.20 18.07 18.07
464 NYSE RSF Thu, Apr 15, 2021 18.15 18.15 18.05 18.05
463 NYSE RSF Wed, Apr 14, 2021 18.30 18.30 18.15 18.05
462 NYSE RSF Tue, Apr 13, 2021 18.28 18.31 18.12 18.18
461 NYSE RSF Mon, Apr 12, 2021 18.27 18.27 18.11 18.18
460 NYSE RSF Fri, Apr 9, 2021 18.22 18.52 18.09 18.19
459 NYSE RSF Thu, Apr 8, 2021 18.19 18.72 18.12 18.21
458 NYSE RSF Wed, Apr 7, 2021 18.18 18.20 18.17 18.17
457 NYSE RSF Tue, Apr 6, 2021 17.95 18.19 17.92 18.14
456 NYSE RSF Mon, Apr 5, 2021 17.99 17.99 17.90 17.95
455 NYSE RSF Thu, Apr 1, 2021 17.80 17.99 17.80 17.90
454 NYSE RSF Wed, Mar 31, 2021 17.81 17.94 17.58 17.90
453 NYSE RSF Tue, Mar 30, 2021 17.64 17.94 17.64 17.90
452 NYSE RSF Mon, Mar 29, 2021 17.85 17.94 17.80 17.80
451 NYSE RSF Fri, Mar 26, 2021 17.73 17.93 17.73 17.84
450 NYSE RSF Thu, Mar 25, 2021 17.73 18.00 17.66 17.77
449 NYSE RSF Wed, Mar 24, 2021 17.67 17.78 17.65 17.70
448 NYSE RSF Tue, Mar 23, 2021 17.78 17.80 17.60 17.62
447 NYSE RSF Mon, Mar 22, 2021 17.60 17.75 17.60 17.75
446 NYSE RSF Fri, Mar 19, 2021 17.60 17.60 17.52 17.60
445 NYSE RSF Thu, Mar 18, 2021 17.63 17.70 17.47 17.68
444 NYSE RSF Wed, Mar 17, 2021 17.76 17.79 17.56 17.65
443 NYSE RSF Tue, Mar 16, 2021 17.72 17.79 17.60 17.78
442 NYSE RSF Mon, Mar 15, 2021 17.71 17.90 17.56 17.67
441 NYSE RSF Fri, Mar 12, 2021 17.75 17.79 17.65 17.79
440 NYSE RSF Thu, Mar 11, 2021 17.75 17.75 17.70 17.75
439 NYSE RSF Wed, Mar 10, 2021 17.67 17.73 17.50 17.73
438 NYSE RSF Tue, Mar 9, 2021 17.66 17.69 17.56 17.61
437 NYSE RSF Mon, Mar 8, 2021 17.66 17.74 17.43 17.50
436 NYSE RSF Fri, Mar 5, 2021 17.70 17.75 17.63 17.67
435 NYSE RSF Thu, Mar 4, 2021 17.69 17.75 17.52 17.57
434 NYSE RSF Wed, Mar 3, 2021 17.70 17.74 17.65 17.67
433 NYSE RSF Tue, Mar 2, 2021 17.55 17.70 17.55 17.70
432 NYSE RSF Mon, Mar 1, 2021 17.44 17.65 17.44 17.56
431 NYSE RSF Fri, Feb 26, 2021 17.33 17.60 17.33 17.40
430 NYSE RSF Thu, Feb 25, 2021 17.35 17.60 17.30 17.35
429 NYSE RSF Wed, Feb 24, 2021 17.40 17.52 17.27 17.40
428 NYSE RSF Tue, Feb 23, 2021 17.40 17.60 17.11 17.41
427 NYSE RSF Mon, Feb 22, 2021 17.53 18.00 17.36 17.60
426 NYSE RSF Fri, Feb 19, 2021 17.22 17.35 17.22 17.29
425 NYSE RSF Thu, Feb 18, 2021 17.21 17.30 17.21 17.24
424 NYSE RSF Wed, Feb 17, 2021 17.34 17.34 17.28 17.30
423 NYSE RSF Tue, Feb 16, 2021 17.42 17.42 17.24 17.24
422 NYSE RSF Fri, Feb 12, 2021 17.42 17.42 17.25 17.30
421 NYSE RSF Thu, Feb 11, 2021 17.25 17.30 17.08 17.25
420 NYSE RSF Wed, Feb 10, 2021 17.20 17.20 17.04 17.19
419 NYSE RSF Tue, Feb 9, 2021 17.27 17.32 17.20 17.15
418 NYSE RSF Mon, Feb 8, 2021 17.27 17.34 17.10 17.20
417 NYSE RSF Fri, Feb 5, 2021 17.00 17.16 16.97 17.05
416 NYSE RSF Thu, Feb 4, 2021 17.04 17.17 16.97 17.00
415 NYSE RSF Wed, Feb 3, 2021 17.00 17.05 16.95 16.98
414 NYSE RSF Tue, Feb 2, 2021 17.02 17.19 16.95 16.98
413 NYSE RSF Mon, Feb 1, 2021 17.03 17.22 16.81 17.02
412 NYSE RSF Fri, Jan 29, 2021 16.95 17.00 16.95 16.96
411 NYSE RSF Thu, Jan 28, 2021 16.85 17.00 16.85 16.96
410 NYSE RSF Wed, Jan 27, 2021 17.00 17.00 16.90 16.99
409 NYSE RSF Tue, Jan 26, 2021 17.00 17.01 16.94 16.94
408 NYSE RSF Mon, Jan 25, 2021 17.00 17.09 16.81 16.93
407 NYSE RSF Fri, Jan 22, 2021 17.06 17.06 16.90 16.96
406 NYSE RSF Thu, Jan 21, 2021 16.96 17.05 16.79 17.05
405 NYSE RSF Wed, Jan 20, 2021 16.89 17.00 16.89 17.00
404 NYSE RSF Tue, Jan 19, 2021 16.83 17.12 16.73 16.73
403 NYSE RSF Fri, Jan 15, 2021 16.93 17.13 16.92 16.99
402 NYSE RSF Thu, Jan 14, 2021 17.20 17.20 16.63 16.84
401 NYSE RSF Wed, Jan 13, 2021 16.95 17.19 16.95 16.96
400 NYSE RSF Tue, Jan 12, 2021 16.99 16.99 16.66 16.88
399 NYSE RSF Mon, Jan 11, 2021 17.06 17.06 16.39 16.93
398 NYSE RSF Fri, Jan 8, 2021 17.24 17.24 16.86 16.94
397 NYSE RSF Thu, Jan 7, 2021 17.17 17.17 16.63 16.90
396 NYSE RSF Wed, Jan 6, 2021 16.56 17.45 16.56 16.82
395 NYSE RSF Tue, Jan 5, 2021 16.51 16.51 16.42 16.42
394 NYSE RSF Mon, Jan 4, 2021 16.65 16.65 16.20 16.39
393 NYSE RSF Thu, Dec 31, 2020 16.59 16.59 16.41 16.59
392 NYSE RSF Wed, Dec 30, 2020 16.05 16.60 16.05 16.60
391 NYSE RSF Tue, Dec 29, 2020 15.95 16.22 15.95 16.19
390 NYSE RSF Mon, Dec 28, 2020 15.90 16.04 15.90 15.95
389 NYSE RSF Thu, Dec 24, 2020 16.04 16.04 16.03 16.03
388 NYSE RSF Wed, Dec 23, 2020 15.95 15.99 15.95 15.95
387 NYSE RSF Tue, Dec 22, 2020 15.82 15.82 15.80 15.81
386 NYSE RSF Mon, Dec 21, 2020 16.05 16.05 15.80 15.81
385 NYSE RSF Fri, Dec 18, 2020 16.00 16.00 15.83 15.83
384 NYSE RSF Thu, Dec 17, 2020 15.90 16.09 15.90 16.00
383 NYSE RSF Wed, Dec 16, 2020 15.73 15.93 15.73 15.85
382 NYSE RSF Tue, Dec 15, 2020 16.00 16.00 15.84 15.80
381 NYSE RSF Mon, Dec 14, 2020 16.14 16.37 16.01 16.01
380 NYSE RSF Fri, Dec 11, 2020 16.38 16.38 16.07 16.12
379 NYSE RSF Thu, Dec 10, 2020 16.22 16.70 16.22 16.58
378 NYSE RSF Wed, Dec 9, 2020 16.70 16.70 15.58 16.55
377 NYSE RSF Tue, Dec 8, 2020 16.77 16.78 16.67 16.67
376 NYSE RSF Mon, Dec 7, 2020 16.74 16.78 16.74 16.78
375 NYSE RSF Fri, Dec 4, 2020 16.45 16.69 16.45 16.61
374 NYSE RSF Thu, Dec 3, 2020 16.09 16.56 16.09 16.44
373 NYSE RSF Wed, Dec 2, 2020 15.88 16.28 15.75 16.10
372 NYSE RSF Tue, Dec 1, 2020 15.63 15.92 15.59 15.82
371 NYSE RSF Mon, Nov 30, 2020 15.57 15.75 15.40 15.70
370 NYSE RSF Fri, Nov 27, 2020 15.49 15.49 15.49 15.49
369 NYSE RSF Wed, Nov 25, 2020 15.34 15.57 15.34 15.57
368 NYSE RSF Tue, Nov 24, 2020 15.15 15.33 15.08 15.33
367 NYSE RSF Mon, Nov 23, 2020 15.23 15.25 15.07 15.25
366 NYSE RSF Fri, Nov 20, 2020 15.11 15.30 15.11 15.19
365 NYSE RSF Thu, Nov 19, 2020 14.95 15.21 14.95 15.15
364 NYSE RSF Wed, Nov 18, 2020 14.89 14.99 14.88 14.96
363 NYSE RSF Tue, Nov 17, 2020 14.90 14.90 14.82 14.86
362 NYSE RSF Mon, Nov 16, 2020 14.91 14.94 14.80 14.82
361 NYSE RSF Fri, Nov 13, 2020 14.82 14.90 14.70 14.88
360 NYSE RSF Thu, Nov 12, 2020 14.64 14.84 14.63 14.81
359 NYSE RSF Wed, Nov 11, 2020 14.86 15.01 14.78 14.80
358 NYSE RSF Tue, Nov 10, 2020 14.98 14.98 14.79 14.85
357 NYSE RSF Mon, Nov 9, 2020 14.78 15.09 14.78 14.98
356 NYSE RSF Fri, Nov 6, 2020 14.79 14.85 14.70 14.85
355 NYSE RSF Thu, Nov 5, 2020 14.80 14.85 14.66 14.70
354 NYSE RSF Wed, Nov 4, 2020 14.84 14.84 14.50 14.69
353 NYSE RSF Tue, Nov 3, 2020 14.78 14.80 14.75 14.79
352 NYSE RSF Mon, Nov 2, 2020 14.91 14.96 14.61 14.75
351 NYSE RSF Fri, Oct 30, 2020 14.87 14.87 14.83 14.85
350 NYSE RSF Thu, Oct 29, 2020 14.88 14.88 14.80 14.85
349 NYSE RSF Wed, Oct 28, 2020 14.98 14.98 14.90 14.90
348 NYSE RSF Tue, Oct 27, 2020 14.94 14.94 14.90 14.90
347 NYSE RSF Mon, Oct 26, 2020 14.98 14.99 14.88 14.99
346 NYSE RSF Fri, Oct 23, 2020 15.00 15.02 14.93 14.97
345 NYSE RSF Thu, Oct 22, 2020 14.89 14.89 14.85 14.89
344 NYSE RSF Wed, Oct 21, 2020 14.94 14.94 14.86 14.86
343 NYSE RSF Tue, Oct 20, 2020 14.90 14.94 14.82 14.94
342 NYSE RSF Mon, Oct 19, 2020 14.97 14.97 14.85 14.85
341 NYSE RSF Fri, Oct 16, 2020 14.76 14.94 14.76 14.94
340 NYSE RSF Thu, Oct 15, 2020 14.71 15.10 14.71 14.74
339 NYSE RSF Wed, Oct 14, 2020 15.05 15.19 14.93 14.91
338 NYSE RSF Tue, Oct 13, 2020 15.16 15.16 15.10 15.10
337 NYSE RSF Mon, Oct 12, 2020 15.24 15.24 15.14 15.18
336 NYSE RSF Fri, Oct 9, 2020 14.93 15.20 14.93 15.15
335 NYSE RSF Thu, Oct 8, 2020 15.09 15.10 15.08 15.10
334 NYSE RSF Wed, Oct 7, 2020 14.88 15.15 14.75 15.15
333 NYSE RSF Tue, Oct 6, 2020 14.97 15.00 14.79 14.92
332 NYSE RSF Mon, Oct 5, 2020 14.80 14.90 14.80 14.90
331 NYSE RSF Fri, Oct 2, 2020 14.71 14.78 14.51 14.78
330 NYSE RSF Thu, Oct 1, 2020 14.92 14.92 14.50 14.82
329 NYSE RSF Wed, Sep 30, 2020 14.77 14.98 14.77 14.83
328 NYSE RSF Tue, Sep 29, 2020 14.80 14.80 14.37 14.79
327 NYSE RSF Mon, Sep 28, 2020 14.99 14.99 14.57 14.87
326 NYSE RSF Fri, Sep 25, 2020 14.81 14.88 14.81 14.88
325 NYSE RSF Thu, Sep 24, 2020 14.86 14.99 14.75 14.94
324 NYSE RSF Wed, Sep 23, 2020 14.88 15.00 14.88 15.00
323 NYSE RSF Tue, Sep 22, 2020 14.97 14.97 14.89 14.89
322 NYSE RSF Mon, Sep 21, 2020 15.12 15.20 14.86 14.97
321 NYSE RSF Fri, Sep 18, 2020 15.15 15.15 15.07 15.12
320 NYSE RSF Thu, Sep 17, 2020 15.21 15.21 15.07 15.07
319 NYSE RSF Wed, Sep 16, 2020 15.19 15.21 15.01 15.13
318 NYSE RSF Tue, Sep 15, 2020 15.04 15.07 15.03 15.07
317 NYSE RSF Mon, Sep 14, 2020 15.00 15.15 14.98 14.99
316 NYSE RSF Fri, Sep 11, 2020 14.96 14.98 14.81 14.98
315 NYSE RSF Thu, Sep 10, 2020 14.98 15.00 14.90 14.95
314 NYSE RSF Wed, Sep 9, 2020 14.93 14.98 14.69 14.98
313 NYSE RSF Tue, Sep 8, 2020 14.83 14.94 14.77 14.85
312 NYSE RSF Fri, Sep 4, 2020 14.95 14.95 14.80 14.86
311 NYSE RSF Thu, Sep 3, 2020 14.90 14.95 14.85 14.87
310 NYSE RSF Wed, Sep 2, 2020 14.95 15.00 14.92 14.92
309 NYSE RSF Tue, Sep 1, 2020 14.89 14.92 14.78 14.85
308 NYSE RSF Mon, Aug 31, 2020 14.75 14.86 14.75 14.83
307 NYSE RSF Fri, Aug 28, 2020 14.89 14.89 14.57 14.73
306 NYSE RSF Thu, Aug 27, 2020 14.94 15.00 14.91 14.96
305 NYSE RSF Wed, Aug 26, 2020 15.00 15.00 14.90 14.94
304 NYSE RSF Tue, Aug 25, 2020 14.90 14.95 14.83 14.95
303 NYSE RSF Mon, Aug 24, 2020 14.88 14.90 14.65 14.90
302 NYSE RSF Fri, Aug 21, 2020 14.78 14.97 14.78 14.78
301 NYSE RSF Thu, Aug 20, 2020 14.74 14.80 14.74 14.78
300 NYSE RSF Wed, Aug 19, 2020 14.70 14.85 14.70 14.76
299 NYSE RSF Tue, Aug 18, 2020 14.73 14.77 14.66 14.74
298 NYSE RSF Mon, Aug 17, 2020 14.81 14.81 14.75 14.78
297 NYSE RSF Fri, Aug 14, 2020 14.50 14.72 14.48 14.71
296 NYSE RSF Thu, Aug 13, 2020 14.81 14.85 14.40 14.40
295 NYSE RSF Wed, Aug 12, 2020 14.85 14.86 14.85 14.70
294 NYSE RSF Tue, Aug 11, 2020 14.73 14.94 14.70 14.80
293 NYSE RSF Mon, Aug 10, 2020 14.95 14.99 14.85 14.90
292 NYSE RSF Fri, Aug 7, 2020 14.67 14.95 14.60 14.85
291 NYSE RSF Thu, Aug 6, 2020 14.76 14.90 14.76 14.90
290 NYSE RSF Wed, Aug 5, 2020 14.65 14.89 14.65 14.89
289 NYSE RSF Tue, Aug 4, 2020 14.87 14.95 14.78 14.93
288 NYSE RSF Mon, Aug 3, 2020 14.91 14.92 14.60 14.75
287 NYSE RSF Fri, Jul 31, 2020 14.79 14.84 14.79 14.80
286 NYSE RSF Thu, Jul 30, 2020 14.68 14.90 14.68 14.79
285 NYSE RSF Wed, Jul 29, 2020 14.85 15.12 14.66 14.70
284 NYSE RSF Tue, Jul 28, 2020 14.96 15.00 14.78 14.78
283 NYSE RSF Mon, Jul 27, 2020 14.74 14.95 14.74 14.94
282 NYSE RSF Fri, Jul 24, 2020 15.04 15.04 14.78 14.78
281 NYSE RSF Thu, Jul 23, 2020 15.04 15.04 14.93 14.93
280 NYSE RSF Wed, Jul 22, 2020 14.96 15.10 14.94 15.07
279 NYSE RSF Tue, Jul 21, 2020 14.88 14.96 14.66 14.91
278 NYSE RSF Mon, Jul 20, 2020 14.74 14.77 14.74 14.77
277 NYSE RSF Fri, Jul 17, 2020 14.65 14.76 14.62 14.76
276 NYSE RSF Thu, Jul 16, 2020 14.75 14.75 14.58 14.72
275 NYSE RSF Wed, Jul 15, 2020 14.80 14.90 14.73 14.67
274 NYSE RSF Tue, Jul 14, 2020 14.80 14.80 14.71 14.75
273 NYSE RSF Mon, Jul 13, 2020 14.78 14.90 14.78 14.80
272 NYSE RSF Fri, Jul 10, 2020 14.94 14.94 14.72 14.79
271 NYSE RSF Thu, Jul 9, 2020 14.95 14.96 14.84 14.84
270 NYSE RSF Wed, Jul 8, 2020 14.78 14.98 14.78 14.78
269 NYSE RSF Tue, Jul 7, 2020 14.97 14.97 14.78 14.78
268 NYSE RSF Mon, Jul 6, 2020 14.98 14.98 14.80 14.93
267 NYSE RSF Thu, Jul 2, 2020 15.06 15.10 14.90 14.90
266 NYSE RSF Wed, Jul 1, 2020 14.84 14.99 14.78 14.99
265 NYSE RSF Tue, Jun 30, 2020 14.93 14.93 14.80 14.85
264 NYSE RSF Mon, Jun 29, 2020 14.94 15.00 14.86 14.86
263 NYSE RSF Fri, Jun 26, 2020 14.94 15.07 14.76 15.06
262 NYSE RSF Thu, Jun 25, 2020 14.86 15.00 14.86 14.98
261 NYSE RSF Wed, Jun 24, 2020 14.85 15.15 14.73 14.82
260 NYSE RSF Tue, Jun 23, 2020 15.24 15.24 14.85 14.98
259 NYSE RSF Mon, Jun 22, 2020 14.88 15.44 14.86 14.86
258 NYSE RSF Fri, Jun 19, 2020 15.09 15.09 14.85 14.95
257 NYSE RSF Thu, Jun 18, 2020 15.04 15.05 14.77 15.05
256 NYSE RSF Wed, Jun 17, 2020 15.00 15.12 14.98 15.05
255 NYSE RSF Tue, Jun 16, 2020 15.03 15.03 14.86 15.00
254 NYSE RSF Mon, Jun 15, 2020 14.91 14.97 14.85 14.85
253 NYSE RSF Fri, Jun 12, 2020 15.26 15.26 14.91 14.87
252 NYSE RSF Thu, Jun 11, 2020 15.16 15.16 14.82 15.04
251 NYSE RSF Wed, Jun 10, 2020 15.40 15.40 15.05 15.39
250 NYSE RSF Tue, Jun 9, 2020 15.47 15.51 14.99 15.31
249 NYSE RSF Mon, Jun 8, 2020 15.38 15.67 15.25 15.41
248 NYSE RSF Fri, Jun 5, 2020 15.13 15.40 15.13 15.25
247 NYSE RSF Thu, Jun 4, 2020 15.22 15.46 15.03 15.03
246 NYSE RSF Wed, Jun 3, 2020 15.23 15.32 15.08 15.12
245 NYSE RSF Tue, Jun 2, 2020 15.19 15.22 14.80 15.15
244 NYSE RSF Mon, Jun 1, 2020 15.16 15.16 15.00 15.07
243 NYSE RSF Fri, May 29, 2020 14.98 15.12 14.50 15.12
242 NYSE RSF Thu, May 28, 2020 15.14 15.22 14.80 15.04
241 NYSE RSF Wed, May 27, 2020 14.96 15.07 14.80 15.00
240 NYSE RSF Tue, May 26, 2020 14.78 14.83 14.75 14.82
239 NYSE RSF Fri, May 22, 2020 14.76 14.79 14.75 14.76
238 NYSE RSF Thu, May 21, 2020 14.82 14.83 14.66 14.66
237 NYSE RSF Wed, May 20, 2020 15.07 15.28 14.30 14.72
236 NYSE RSF Tue, May 19, 2020 15.07 15.25 15.07 15.08
235 NYSE RSF Mon, May 18, 2020 15.21 15.36 15.05 15.20
234 NYSE RSF Fri, May 15, 2020 15.25 15.25 15.10 15.17
233 NYSE RSF Thu, May 14, 2020 15.15 15.20 15.08 15.18
232 NYSE RSF Wed, May 13, 2020 15.15 15.43 15.15 15.07
231 NYSE RSF Tue, May 12, 2020 15.33 15.46 15.18 15.45
230 NYSE RSF Mon, May 11, 2020 15.23 15.45 14.95 15.45
229 NYSE RSF Fri, May 8, 2020 15.00 15.09 15.00 15.08
228 NYSE RSF Thu, May 7, 2020 15.12 15.12 15.08 15.08
227 NYSE RSF Wed, May 6, 2020 15.09 15.26 14.98 15.06
226 NYSE RSF Tue, May 5, 2020 15.23 15.23 15.00 15.10
225 NYSE RSF Mon, May 4, 2020 15.00 15.35 15.00 15.14
224 NYSE RSF Fri, May 1, 2020 15.10 15.49 15.00 15.16
223 NYSE RSF Thu, Apr 30, 2020 14.95 15.50 14.92 15.35
222 NYSE RSF Wed, Apr 29, 2020 15.23 15.50 14.98 15.04
221 NYSE RSF Tue, Apr 28, 2020 15.07 15.46 14.92 15.11
220 NYSE RSF Mon, Apr 27, 2020 14.92 14.99 14.92 14.92
219 NYSE RSF Fri, Apr 24, 2020 15.00 15.21 15.00 15.08
218 NYSE RSF Thu, Apr 23, 2020 14.95 15.27 14.95 15.03
217 NYSE RSF Wed, Apr 22, 2020 15.45 15.45 14.98 15.07
216 NYSE RSF Tue, Apr 21, 2020 15.06 15.15 14.95 15.15
215 NYSE RSF Mon, Apr 20, 2020 15.00 15.25 15.00 15.08
214 NYSE RSF Fri, Apr 17, 2020 15.02 15.24 14.90 15.21
213 NYSE RSF Thu, Apr 16, 2020 15.02 15.33 14.95 15.23
212 NYSE RSF Wed, Apr 15, 2020 15.38 15.38 14.80 15.26
211 NYSE RSF Tue, Apr 14, 2020 15.75 15.75 15.08 15.20
210 NYSE RSF Mon, Apr 13, 2020 17.05 17.05 15.01 15.35
209 NYSE RSF Thu, Apr 9, 2020 16.59 17.34 16.59 16.65
208 NYSE RSF Wed, Apr 8, 2020 16.13 18.71 16.13 16.64
207 NYSE RSF Tue, Apr 7, 2020 15.77 16.06 15.77 16.06
206 NYSE RSF Mon, Apr 6, 2020 15.85 15.90 15.80 15.90
205 NYSE RSF Fri, Apr 3, 2020 15.84 15.98 15.77 15.78
204 NYSE RSF Thu, Apr 2, 2020 15.84 16.15 15.51 15.64
203 NYSE RSF Wed, Apr 1, 2020 15.57 16.15 15.50 15.62
202 NYSE RSF Tue, Mar 31, 2020 15.93 16.16 15.50 16.16
201 NYSE RSF Mon, Mar 30, 2020 15.94 15.94 15.51 15.93
200 NYSE RSF Fri, Mar 27, 2020 15.56 16.15 14.51 16.14
199 NYSE RSF Thu, Mar 26, 2020 16.06 16.15 15.70 16.15
198 NYSE RSF Wed, Mar 25, 2020 15.03 15.91 15.01 15.89
197 NYSE RSF Tue, Mar 24, 2020 14.75 15.36 14.75 15.15
196 NYSE RSF Mon, Mar 23, 2020 15.25 15.25 14.50 14.65
195 NYSE RSF Fri, Mar 20, 2020 15.50 15.65 14.85 15.25
194 NYSE RSF Thu, Mar 19, 2020 14.50 14.52 14.05 14.45
193 NYSE RSF Wed, Mar 18, 2020 15.53 15.59 14.25 14.30
192 NYSE RSF Tue, Mar 17, 2020 15.74 16.10 15.74 15.85
191 NYSE RSF Mon, Mar 16, 2020 16.00 16.00 15.37 15.82
190 NYSE RSF Fri, Mar 13, 2020 16.60 16.99 16.40 16.38
189 NYSE RSF Thu, Mar 12, 2020 17.50 17.84 16.19 16.39
188 NYSE RSF Wed, Mar 11, 2020 17.85 17.85 17.61 17.62
187 NYSE RSF Tue, Mar 10, 2020 17.94 17.99 17.75 17.85
186 NYSE RSF Mon, Mar 9, 2020 17.96 18.44 17.85 17.85
185 NYSE RSF Fri, Mar 6, 2020 18.30 18.32 18.05 18.05
184 NYSE RSF Thu, Mar 5, 2020 18.40 18.42 18.17 18.25
183 NYSE RSF Wed, Mar 4, 2020 18.40 18.45 18.27 18.31
182 NYSE RSF Tue, Mar 3, 2020 18.30 18.30 18.11 18.24
181 NYSE RSF Mon, Mar 2, 2020 18.10 18.19 18.10 18.10
180 NYSE RSF Fri, Feb 28, 2020 18.08 18.28 18.08 18.10
179 NYSE RSF Thu, Feb 27, 2020 18.08 18.15 18.08 18.09
178 NYSE RSF Wed, Feb 26, 2020 18.10 18.13 18.05 18.11
177 NYSE RSF Tue, Feb 25, 2020 18.20 18.30 18.07 18.08
176 NYSE RSF Mon, Feb 24, 2020 18.30 18.35 18.15 18.23
175 NYSE RSF Fri, Feb 21, 2020 18.19 18.26 18.19 18.25
174 NYSE RSF Thu, Feb 20, 2020 18.25 18.25 18.18 18.24
173 NYSE RSF Wed, Feb 19, 2020 18.26 18.26 18.18 18.22
172 NYSE RSF Tue, Feb 18, 2020 18.18 18.32 18.18 18.21
171 NYSE RSF Fri, Feb 14, 2020 18.31 18.41 18.16 18.17
170 NYSE RSF Thu, Feb 13, 2020 18.20 18.30 18.15 18.23
169 NYSE RSF Wed, Feb 12, 2020 18.30 18.31 18.29 18.11
168 NYSE RSF Tue, Feb 11, 2020 18.29 18.34 18.22 18.30
167 NYSE RSF Mon, Feb 10, 2020 18.30 18.34 18.05 18.24
166 NYSE RSF Fri, Feb 7, 2020 18.38 18.44 18.10 18.27
165 NYSE RSF Thu, Feb 6, 2020 18.38 18.40 18.25 18.32
164 NYSE RSF Wed, Feb 5, 2020 18.38 18.45 18.26 18.29
163 NYSE RSF Tue, Feb 4, 2020 18.45 18.45 18.41 18.44
162 NYSE RSF Mon, Feb 3, 2020 18.40 18.40 18.39 18.39
161 NYSE RSF Fri, Jan 31, 2020 18.39 18.39 18.33 18.33
160 NYSE RSF Thu, Jan 30, 2020 18.25 18.43 18.25 18.40
159 NYSE RSF Wed, Jan 29, 2020 18.27 18.48 18.25 18.39
158 NYSE RSF Tue, Jan 28, 2020 18.22 18.34 18.22 18.25
157 NYSE RSF Mon, Jan 27, 2020 18.17 18.25 18.01 18.20
156 NYSE RSF Fri, Jan 24, 2020 18.20 18.20 18.10 18.12
155 NYSE RSF Thu, Jan 23, 2020 18.29 18.29 18.11 18.11
154 NYSE RSF Wed, Jan 22, 2020 18.28 18.28 18.18 18.20
153 NYSE RSF Tue, Jan 21, 2020 18.06 18.35 18.06 18.16
152 NYSE RSF Fri, Jan 17, 2020 18.20 18.28 18.20 18.20
151 NYSE RSF Thu, Jan 16, 2020 18.24 18.42 18.19 18.23
150 NYSE RSF Wed, Jan 15, 2020 18.61 18.67 18.39 18.25
149 NYSE RSF Tue, Jan 14, 2020 18.45 18.70 18.44 18.52
148 NYSE RSF Mon, Jan 13, 2020 18.45 18.51 18.30 18.48
147 NYSE RSF Fri, Jan 10, 2020 18.46 18.55 18.35 18.55
146 NYSE RSF Thu, Jan 9, 2020 18.52 18.55 18.45 18.45
145 NYSE RSF Wed, Jan 8, 2020 18.35 18.50 18.25 18.47
144 NYSE RSF Tue, Jan 7, 2020 18.40 18.40 18.26 18.26
143 NYSE RSF Mon, Jan 6, 2020 18.28 18.31 18.25 18.31
142 NYSE RSF Fri, Jan 3, 2020 18.24 18.24 18.19 18.21
141 NYSE RSF Thu, Jan 2, 2020 18.31 18.31 18.15 18.22
140 NYSE RSF Tue, Dec 31, 2019 18.15 18.30 18.00 18.22
139 NYSE RSF Mon, Dec 30, 2019 18.18 18.35 18.15 18.24
138 NYSE RSF Fri, Dec 27, 2019 18.14 18.37 18.00 18.24
137 NYSE RSF Thu, Dec 26, 2019 18.06 18.08 18.00 18.05
136 NYSE RSF Tue, Dec 24, 2019 18.30 18.30 18.02 18.07
135 NYSE RSF Mon, Dec 23, 2019 18.18 18.18 18.00 18.12
134 NYSE RSF Fri, Dec 20, 2019 18.19 18.30 18.19 18.26
133 NYSE RSF Thu, Dec 19, 2019 18.25 18.26 18.12 18.26
132 NYSE RSF Wed, Dec 18, 2019 18.13 18.31 18.13 18.28
131 NYSE RSF Tue, Dec 17, 2019 18.21 18.33 18.21 18.30
130 NYSE RSF Mon, Dec 16, 2019 18.20 18.34 18.16 18.32
129 NYSE RSF Fri, Dec 13, 2019 18.13 18.25 18.13 18.20
128 NYSE RSF Thu, Dec 12, 2019 18.15 18.16 18.10 18.15
127 NYSE RSF Wed, Dec 11, 2019 18.29 18.29 18.18 18.26
126 NYSE RSF Tue, Dec 10, 2019 18.29 18.50 18.26 18.15
125 NYSE RSF Mon, Dec 9, 2019 18.50 18.54 18.01 18.32
124 NYSE RSF Fri, Dec 6, 2019 18.50 18.58 18.45 18.45
123 NYSE RSF Thu, Dec 5, 2019 18.40 18.48 18.30 18.48
122 NYSE RSF Wed, Dec 4, 2019 18.44 18.44 18.35 18.41
121 NYSE RSF Tue, Dec 3, 2019 18.36 18.38 18.34 18.38
120 NYSE RSF Mon, Dec 2, 2019 18.32 18.33 18.30 18.31
119 NYSE RSF Fri, Nov 29, 2019 18.60 18.60 18.37 18.43
118 NYSE RSF Wed, Nov 27, 2019 18.59 18.59 18.51 18.55
117 NYSE RSF Tue, Nov 26, 2019 18.14 18.60 18.11 18.52
116 NYSE RSF Mon, Nov 25, 2019 18.22 18.61 18.00 18.05
115 NYSE RSF Fri, Nov 22, 2019 18.21 18.41 18.13 18.30
114 NYSE RSF Thu, Nov 21, 2019 18.30 18.46 18.12 18.12
113 NYSE RSF Wed, Nov 20, 2019 18.32 18.41 18.30 18.30
112 NYSE RSF Tue, Nov 19, 2019 18.15 18.19 18.12 18.16
111 NYSE RSF Mon, Nov 18, 2019 18.23 18.28 18.18 18.18
110 NYSE RSF Fri, Nov 15, 2019 18.25 18.41 18.24 18.27
109 NYSE RSF Thu, Nov 14, 2019 18.30 18.35 18.25 18.29
108 NYSE RSF Wed, Nov 13, 2019 18.43 18.63 18.30 18.30
107 NYSE RSF Tue, Nov 12, 2019 18.60 18.66 18.57 18.47
106 NYSE RSF Mon, Nov 11, 2019 18.62 18.67 18.57 18.65
105 NYSE RSF Fri, Nov 8, 2019 18.61 18.65 18.52 18.64
104 NYSE RSF Thu, Nov 7, 2019 18.52 18.54 18.48 18.52
103 NYSE RSF Wed, Nov 6, 2019 18.60 18.69 18.53 18.54
102 NYSE RSF Tue, Nov 5, 2019 18.79 18.92 18.79 18.80
101 NYSE RSF Mon, Nov 4, 2019 18.65 18.71 18.48 18.70
100 NYSE RSF Fri, Nov 1, 2019 18.80 18.89 18.75 18.75
99 NYSE RSF Thu, Oct 31, 2019 18.95 18.99 18.77 18.77
98 NYSE RSF Wed, Oct 30, 2019 19.02 19.03 18.98 18.98
97 NYSE RSF Tue, Oct 29, 2019 18.84 19.10 18.76 19.05
96 NYSE RSF Mon, Oct 28, 2019 18.77 18.96 18.77 18.80
95 NYSE RSF Fri, Oct 25, 2019 19.00 19.02 18.94 18.96
94 NYSE RSF Thu, Oct 24, 2019 18.77 19.05 18.77 19.05
93 NYSE RSF Wed, Oct 23, 2019 18.99 19.10 18.99 19.10
92 NYSE RSF Tue, Oct 22, 2019 18.93 19.00 18.93 19.00
91 NYSE RSF Mon, Oct 21, 2019 19.00 19.00 18.95 18.95
90 NYSE RSF Fri, Oct 18, 2019 18.81 19.00 18.81 18.95
89 NYSE RSF Thu, Oct 17, 2019 18.77 18.88 18.77 18.87
88 NYSE RSF Wed, Oct 16, 2019 18.70 18.70 18.67 18.67
87 NYSE RSF Tue, Oct 15, 2019 18.83 18.90 18.79 18.68
86 NYSE RSF Mon, Oct 14, 2019 19.17 19.17 18.72 18.72
85 NYSE RSF Fri, Oct 11, 2019 18.76 19.38 18.76 19.10
84 NYSE RSF Thu, Oct 10, 2019 18.79 19.00 18.76 18.76
83 NYSE RSF Wed, Oct 9, 2019 18.72 18.76 18.72 18.76
82 NYSE RSF Tue, Oct 8, 2019 18.81 18.81 18.72 18.72
81 NYSE RSF Mon, Oct 7, 2019 0.00 0.00 0.00 18.75
80 NYSE RSF Fri, Oct 4, 2019 19.07 19.10 18.60 18.75
79 NYSE RSF Thu, Oct 3, 2019 18.91 19.87 18.80 18.92
78 NYSE RSF Wed, Oct 2, 2019 18.95 19.10 18.75 18.90
77 NYSE RSF Tue, Oct 1, 2019 19.09 19.10 18.95 18.95
76 NYSE RSF Mon, Sep 30, 2019 19.03 19.11 18.97 19.08
75 NYSE RSF Fri, Sep 27, 2019 19.06 19.20 19.06 19.08
74 NYSE RSF Thu, Sep 26, 2019 19.18 19.18 18.90 19.18
73 NYSE RSF Wed, Sep 25, 2019 19.14 19.14 19.12 19.12
72 NYSE RSF Tue, Sep 24, 2019 19.25 19.27 19.16 19.18
71 NYSE RSF Mon, Sep 23, 2019 19.21 19.24 19.21 19.24
70 NYSE RSF Fri, Sep 20, 2019 19.11 19.11 19.11 19.11
69 NYSE RSF Wed, Sep 18, 2019 18.84 19.01 18.84 19.01
68 NYSE RSF Tue, Sep 17, 2019 18.90 18.90 18.88 18.90
67 NYSE RSF Mon, Sep 16, 2019 18.84 18.90 18.84 18.89
66 NYSE RSF Fri, Sep 13, 2019 18.72 18.79 18.72 18.79
65 NYSE RSF Thu, Sep 12, 2019 18.90 18.90 18.75 18.75
64 NYSE RSF Wed, Sep 11, 2019 18.85 18.85 18.81 18.81
63 NYSE RSF Tue, Sep 10, 2019 18.94 18.95 18.90 18.75
62 NYSE RSF Mon, Sep 9, 2019 18.95 18.95 18.95 18.95
61 NYSE RSF Fri, Sep 6, 2019 18.94 18.98 18.94 18.98
60 NYSE RSF Thu, Sep 5, 2019 18.95 18.98 18.95 18.98
59 NYSE RSF Wed, Sep 4, 2019 18.91 19.00 18.91 18.99
58 NYSE RSF Tue, Sep 3, 2019 18.91 19.00 18.82 18.82
57 NYSE RSF Fri, Aug 30, 2019 18.83 18.86 18.83 18.85
56 NYSE RSF Thu, Aug 29, 2019 18.94 19.00 18.85 18.87
55 NYSE RSF Wed, Aug 28, 2019 18.80 19.00 18.80 18.88
54 NYSE RSF Tue, Aug 27, 2019 18.68 18.80 18.65 18.80
53 NYSE RSF Mon, Aug 26, 2019 18.60 18.65 18.59 18.61
52 NYSE RSF Fri, Aug 23, 2019 18.63 18.65 18.63 18.64
51 NYSE RSF Thu, Aug 22, 2019 18.60 18.67 18.60 18.66
50 NYSE RSF Wed, Aug 21, 2019 18.59 18.68 18.56 18.56
49 NYSE RSF Tue, Aug 20, 2019 18.75 18.75 18.58 18.60
48 NYSE RSF Mon, Aug 19, 2019 18.77 18.84 18.66 18.66
47 NYSE RSF Fri, Aug 16, 2019 18.71 18.82 18.71 18.73
46 NYSE RSF Thu, Aug 15, 2019 18.79 18.85 18.75 18.78
45 NYSE RSF Wed, Aug 14, 2019 18.75 18.84 18.70 18.70
44 NYSE RSF Tue, Aug 13, 2019 18.84 18.89 18.80 18.65
43 NYSE RSF Mon, Aug 12, 2019 18.88 18.88 18.80 18.82
42 NYSE RSF Fri, Aug 9, 2019 18.88 18.90 18.80 18.84
41 NYSE RSF Thu, Aug 8, 2019 18.90 18.90 18.78 18.80
40 NYSE RSF Wed, Aug 7, 2019 18.99 18.99 18.78 18.83
39 NYSE RSF Tue, Aug 6, 2019 0.00 0.00 0.00 18.86
38 NYSE RSF Mon, Aug 5, 2019 18.86 18.90 18.83 18.86
37 NYSE RSF Fri, Aug 2, 2019 18.90 18.98 18.85 18.85
36 NYSE RSF Thu, Aug 1, 2019 18.46 19.00 18.46 18.94
35 NYSE RSF Wed, Jul 31, 2019 18.40 18.60 18.30 18.45
34 NYSE RSF Tue, Jul 30, 2019 18.20 18.50 18.20 18.45
33 NYSE RSF Mon, Jul 29, 2019 18.33 18.54 18.13 18.24
32 NYSE RSF Fri, Jul 26, 2019 18.76 18.76 18.34 18.40
31 NYSE RSF Thu, Jul 25, 2019 18.60 18.72 18.60 18.66
30 NYSE RSF Wed, Jul 24, 2019 18.65 18.73 18.65 18.68
29 NYSE RSF Tue, Jul 23, 2019 18.96 18.98 18.55 18.80
28 NYSE RSF Mon, Jul 22, 2019 18.95 19.00 18.65 18.94
27 NYSE RSF Fri, Jul 19, 2019 19.00 19.04 18.92 18.92
26 NYSE RSF Thu, Jul 18, 2019 19.25 19.26 18.98 18.98
25 NYSE RSF Wed, Jul 17, 2019 19.27 19.33 19.15 19.27
24 NYSE RSF Tue, Jul 16, 2019 19.26 19.26 19.15 19.15
23 NYSE RSF Mon, Jul 15, 2019 19.30 19.30 19.20 19.24
22 NYSE RSF Fri, Jul 12, 2019 19.41 19.41 19.15 19.15
21 NYSE RSF Thu, Jul 11, 2019 19.18 19.25 19.15 19.25
20 NYSE RSF Wed, Jul 10, 2019 19.34 19.34 19.10 19.32
19 NYSE RSF Tue, Jul 9, 2019 19.75 19.75 19.52 19.24
18 NYSE RSF Mon, Jul 8, 2019 19.61 19.76 19.60 19.72
17 NYSE RSF Fri, Jul 5, 2019 19.67 19.84 19.60 19.60
16 NYSE RSF Wed, Jul 3, 2019 19.81 19.84 19.75 19.79
15 NYSE RSF Tue, Jul 2, 2019 19.65 19.84 19.55 19.55
14 NYSE RSF Mon, Jul 1, 2019 20.40 20.44 19.22 19.70
13 NYSE RSF Fri, Jun 28, 2019 20.40 20.60 20.40 20.40
12 NYSE RSF Thu, Jun 27, 2019 20.39 20.50 20.39 20.50
11 NYSE RSF Wed, Jun 26, 2019 20.20 20.40 20.17 20.38
10 NYSE RSF Tue, Jun 25, 2019 19.64 21.05 19.61 20.25
9 NYSE RSF Mon, Jun 24, 2019 19.65 19.75 19.62 19.68
8 NYSE RSF Fri, Jun 21, 2019 19.56 19.65 19.50 19.57
7 NYSE RSF Thu, Jun 20, 2019 19.58 19.60 19.51 19.57
6 NYSE RSF Wed, Jun 19, 2019 19.60 19.63 19.51 19.52
5 NYSE RSF Tue, Jun 18, 2019 19.52 19.66 19.49 19.55
4 NYSE RSF Mon, Jun 17, 2019 19.75 19.92 19.49 19.49
3 NYSE RSF Fri, Jun 14, 2019 19.60 19.63 19.47 19.49
2 NYSE RSF Thu, Jun 13, 2019 19.91 19.91 19.41 19.57
1 NYSE RSF Wed, Jun 12, 2019 21.25 21.25 18.57 19.75
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024