Research Solutions Inc NASDAQ:RSSS Historical Prices

Below are the 2578 trading days of historical prices for RSSS.

#	Exchange	Symbol	Date	Open	High	Low	Close
2578	NASDAQ	RSSS	Tue, Mar 5, 2024	3.40	3.45	3.29	3.31
2577	NASDAQ	RSSS	Mon, Mar 4, 2024	3.20	3.44	3.15	3.43
2576	NASDAQ	RSSS	Fri, Mar 1, 2024	3.06	3.20	3.06	3.12
2575	NASDAQ	RSSS	Thu, Feb 29, 2024	3.15	3.19	3.06	3.12
2574	NASDAQ	RSSS	Wed, Feb 28, 2024	3.19	3.20	3.00	3.14
2573	NASDAQ	RSSS	Tue, Feb 27, 2024	2.89	3.20	2.86	3.19
2572	NASDAQ	RSSS	Mon, Feb 26, 2024	2.82	2.99	2.82	2.99
2571	NASDAQ	RSSS	Fri, Feb 23, 2024	2.97	2.97	2.83	2.94
2570	NASDAQ	RSSS	Thu, Feb 22, 2024	2.97	2.99	2.83	2.84
2569	NASDAQ	RSSS	Wed, Feb 21, 2024	2.99	3.00	2.80	2.83
2568	NASDAQ	RSSS	Tue, Feb 20, 2024	3.04	3.04	2.93	2.96
2567	NASDAQ	RSSS	Fri, Feb 16, 2024	2.97	2.97	2.91	2.92
2566	NASDAQ	RSSS	Thu, Feb 15, 2024	2.99	3.04	2.91	2.96
2565	NASDAQ	RSSS	Wed, Feb 14, 2024	2.95	2.99	2.88	2.91
2564	NASDAQ	RSSS	Tue, Feb 13, 2024	2.75	2.99	2.68	2.83
2563	NASDAQ	RSSS	Mon, Feb 12, 2024	2.87	2.87	2.67	2.67
2562	NASDAQ	RSSS	Fri, Feb 9, 2024	2.90	2.90	2.75	2.80
2561	NASDAQ	RSSS	Thu, Feb 8, 2024	2.84	2.91	2.62	2.88
2560	NASDAQ	RSSS	Wed, Feb 7, 2024	2.70	2.86	2.70	2.76
2559	NASDAQ	RSSS	Tue, Feb 6, 2024	2.56	2.70	2.56	2.70
2558	NASDAQ	RSSS	Mon, Feb 5, 2024	2.79	2.79	2.64	2.66
2557	NASDAQ	RSSS	Fri, Feb 2, 2024	2.76	2.79	2.76	2.79
2556	NASDAQ	RSSS	Thu, Feb 1, 2024	2.71	2.77	2.69	2.77
2555	NASDAQ	RSSS	Wed, Jan 31, 2024	2.63	2.73	2.60	2.61
2554	NASDAQ	RSSS	Tue, Jan 30, 2024	2.60	2.81	2.60	2.70
2553	NASDAQ	RSSS	Mon, Jan 29, 2024	2.72	2.76	2.60	2.65
2552	NASDAQ	RSSS	Fri, Jan 26, 2024	2.80	2.89	2.72	2.76
2551	NASDAQ	RSSS	Thu, Jan 25, 2024	2.82	2.82	2.71	2.71
2550	NASDAQ	RSSS	Wed, Jan 24, 2024	2.70	2.99	2.70	2.81
2549	NASDAQ	RSSS	Tue, Jan 23, 2024	2.64	2.75	2.64	2.70
2548	NASDAQ	RSSS	Mon, Jan 22, 2024	2.50	2.82	2.50	2.64
2547	NASDAQ	RSSS	Fri, Jan 19, 2024	2.49	2.61	2.49	2.57
2546	NASDAQ	RSSS	Thu, Jan 18, 2024	2.59	2.64	2.49	2.52
2545	NASDAQ	RSSS	Wed, Jan 17, 2024	2.48	2.61	2.48	2.58
2544	NASDAQ	RSSS	Tue, Jan 16, 2024	2.60	2.60	2.49	2.53
2543	NASDAQ	RSSS	Fri, Jan 12, 2024	2.53	2.60	2.47	2.57
2542	NASDAQ	RSSS	Thu, Jan 11, 2024	2.57	2.60	2.57	2.60
2541	NASDAQ	RSSS	Wed, Jan 10, 2024	2.64	2.64	2.59	2.59
2540	NASDAQ	RSSS	Tue, Jan 9, 2024	2.84	2.84	2.66	2.69
2539	NASDAQ	RSSS	Mon, Jan 8, 2024	2.75	2.90	2.63	2.89
2538	NASDAQ	RSSS	Fri, Jan 5, 2024	2.56	2.75	2.56	2.75
2537	NASDAQ	RSSS	Thu, Jan 4, 2024	2.61	2.61	2.54	2.59
2536	NASDAQ	RSSS	Wed, Jan 3, 2024	2.58	2.77	2.53	2.69
2535	NASDAQ	RSSS	Tue, Jan 2, 2024	2.60	2.63	2.58	2.58
2534	NASDAQ	RSSS	Fri, Dec 29, 2023	2.65	2.65	2.58	2.60
2533	NASDAQ	RSSS	Thu, Dec 28, 2023	2.59	2.63	2.55	2.57
2532	NASDAQ	RSSS	Wed, Dec 27, 2023	2.60	2.68	2.53	2.58
2531	NASDAQ	RSSS	Tue, Dec 26, 2023	2.69	2.69	2.60	2.62
2530	NASDAQ	RSSS	Fri, Dec 22, 2023	2.66	2.71	2.61	2.65
2529	NASDAQ	RSSS	Thu, Dec 21, 2023	2.56	2.69	2.56	2.65
2528	NASDAQ	RSSS	Wed, Dec 20, 2023	2.72	2.76	2.61	2.66
2527	NASDAQ	RSSS	Tue, Dec 19, 2023	2.85	2.85	2.74	2.79
2526	NASDAQ	RSSS	Mon, Dec 18, 2023	2.98	3.00	2.85	2.85
2525	NASDAQ	RSSS	Fri, Dec 15, 2023	2.78	2.97	2.68	2.96
2524	NASDAQ	RSSS	Thu, Dec 14, 2023	2.77	2.87	2.68	2.75
2523	NASDAQ	RSSS	Wed, Dec 13, 2023	2.73	2.95	2.69	2.72
2522	NASDAQ	RSSS	Tue, Dec 12, 2023	2.68	2.78	2.66	2.69
2521	NASDAQ	RSSS	Mon, Dec 11, 2023	2.66	2.76	2.62	2.65
2520	NASDAQ	RSSS	Fri, Dec 8, 2023	2.85	2.85	2.60	2.65
2519	NASDAQ	RSSS	Thu, Dec 7, 2023	2.80	2.84	2.74	2.80
2518	NASDAQ	RSSS	Wed, Dec 6, 2023	2.61	2.89	2.61	2.73
2517	NASDAQ	RSSS	Tue, Dec 5, 2023	2.75	2.75	2.64	2.66
2516	NASDAQ	RSSS	Mon, Dec 4, 2023	2.46	2.75	2.35	2.70
2515	NASDAQ	RSSS	Fri, Dec 1, 2023	2.50	2.50	2.40	2.40
2514	NASDAQ	RSSS	Thu, Nov 30, 2023	2.65	2.65	2.45	2.48
2513	NASDAQ	RSSS	Wed, Nov 29, 2023	2.49	2.63	2.49	2.58
2512	NASDAQ	RSSS	Tue, Nov 28, 2023	2.40	2.50	2.40	2.49
2511	NASDAQ	RSSS	Mon, Nov 27, 2023	2.29	2.45	2.21	2.38
2510	NASDAQ	RSSS	Fri, Nov 24, 2023	2.33	2.34	2.26	2.34
2509	NASDAQ	RSSS	Wed, Nov 22, 2023	2.29	2.34	2.29	2.29
2508	NASDAQ	RSSS	Tue, Nov 21, 2023	2.25	2.30	2.25	2.27
2507	NASDAQ	RSSS	Mon, Nov 20, 2023	2.33	2.33	2.28	2.29
2506	NASDAQ	RSSS	Fri, Nov 17, 2023	2.31	2.36	2.31	2.35
2505	NASDAQ	RSSS	Thu, Nov 16, 2023	2.31	2.33	2.31	2.31
2504	NASDAQ	RSSS	Wed, Nov 15, 2023	2.35	2.38	2.28	2.31
2503	NASDAQ	RSSS	Tue, Nov 14, 2023	2.35	2.44	2.28	2.30
2502	NASDAQ	RSSS	Mon, Nov 13, 2023	2.30	2.45	2.28	2.38
2501	NASDAQ	RSSS	Fri, Nov 10, 2023	2.26	2.37	2.26	2.34
2500	NASDAQ	RSSS	Thu, Nov 9, 2023	2.38	2.41	2.33	2.38
2499	NASDAQ	RSSS	Wed, Nov 8, 2023	2.37	2.39	2.32	2.37
2498	NASDAQ	RSSS	Tue, Nov 7, 2023	2.27	2.39	2.27	2.31
2497	NASDAQ	RSSS	Mon, Nov 6, 2023	2.30	2.39	2.25	2.25
2496	NASDAQ	RSSS	Fri, Nov 3, 2023	2.30	2.39	2.30	2.35
2495	NASDAQ	RSSS	Thu, Nov 2, 2023	2.35	2.35	2.30	2.34
2494	NASDAQ	RSSS	Wed, Nov 1, 2023	2.37	2.44	2.33	2.35
2493	NASDAQ	RSSS	Tue, Oct 31, 2023	2.26	2.38	2.25	2.35
2492	NASDAQ	RSSS	Mon, Oct 30, 2023	2.28	2.30	2.25	2.25
2491	NASDAQ	RSSS	Fri, Oct 27, 2023	2.37	2.37	2.30	2.33
2490	NASDAQ	RSSS	Thu, Oct 26, 2023	2.27	2.34	2.26	2.32
2489	NASDAQ	RSSS	Wed, Oct 25, 2023	2.36	2.36	2.27	2.30
2488	NASDAQ	RSSS	Tue, Oct 24, 2023	2.35	2.40	2.30	2.35
2487	NASDAQ	RSSS	Mon, Oct 23, 2023	2.27	2.44	2.27	2.34
2486	NASDAQ	RSSS	Fri, Oct 20, 2023	2.32	2.33	2.26	2.29
2485	NASDAQ	RSSS	Thu, Oct 19, 2023	2.35	2.45	2.28	2.32
2484	NASDAQ	RSSS	Wed, Oct 18, 2023	2.30	2.39	2.29	2.37
2483	NASDAQ	RSSS	Tue, Oct 17, 2023	2.38	2.44	2.27	2.27
2482	NASDAQ	RSSS	Mon, Oct 16, 2023	2.20	2.38	2.19	2.34
2481	NASDAQ	RSSS	Fri, Oct 13, 2023	2.22	2.25	2.18	2.18
2480	NASDAQ	RSSS	Thu, Oct 12, 2023	2.29	2.29	2.19	2.26
2479	NASDAQ	RSSS	Wed, Oct 11, 2023	2.30	2.30	2.17	2.19
2478	NASDAQ	RSSS	Tue, Oct 10, 2023	2.29	2.38	2.29	2.29
2477	NASDAQ	RSSS	Mon, Oct 9, 2023	2.25	2.39	2.25	2.29
2476	NASDAQ	RSSS	Fri, Oct 6, 2023	2.31	2.39	2.31	2.32
2475	NASDAQ	RSSS	Thu, Oct 5, 2023	2.37	2.44	2.33	2.33
2474	NASDAQ	RSSS	Wed, Oct 4, 2023	2.32	2.44	2.32	2.35
2473	NASDAQ	RSSS	Tue, Oct 3, 2023	2.42	2.44	2.30	2.38
2472	NASDAQ	RSSS	Mon, Oct 2, 2023	2.50	2.50	2.41	2.44
2471	NASDAQ	RSSS	Fri, Sep 29, 2023	2.42	2.50	2.41	2.50
2470	NASDAQ	RSSS	Thu, Sep 28, 2023	2.35	2.48	2.35	2.43
2469	NASDAQ	RSSS	Wed, Sep 27, 2023	2.39	2.45	2.31	2.34
2468	NASDAQ	RSSS	Tue, Sep 26, 2023	2.31	2.40	2.31	2.35
2467	NASDAQ	RSSS	Mon, Sep 25, 2023	2.41	2.41	2.36	2.37
2466	NASDAQ	RSSS	Fri, Sep 22, 2023	2.45	2.47	2.36	2.41
2465	NASDAQ	RSSS	Thu, Sep 21, 2023	2.48	2.50	2.40	2.49
2464	NASDAQ	RSSS	Wed, Sep 20, 2023	2.43	2.48	2.39	2.48
2463	NASDAQ	RSSS	Tue, Sep 19, 2023	2.50	2.50	2.42	2.49
2462	NASDAQ	RSSS	Mon, Sep 18, 2023	2.50	2.50	2.33	2.50
2461	NASDAQ	RSSS	Fri, Sep 15, 2023	2.65	2.65	2.46	2.56
2460	NASDAQ	RSSS	Thu, Sep 14, 2023	2.36	2.59	2.36	2.54
2459	NASDAQ	RSSS	Wed, Sep 13, 2023	2.38	2.41	2.32	2.32
2458	NASDAQ	RSSS	Tue, Sep 12, 2023	2.36	2.36	2.32	2.32
2457	NASDAQ	RSSS	Mon, Sep 11, 2023	2.21	2.21	2.21	2.21
2456	NASDAQ	RSSS	Fri, Sep 8, 2023	2.37	2.39	2.37	2.38
2455	NASDAQ	RSSS	Thu, Sep 7, 2023	2.37	2.41	2.30	2.38
2454	NASDAQ	RSSS	Wed, Sep 6, 2023	2.27	2.40	2.27	2.35
2453	NASDAQ	RSSS	Tue, Sep 5, 2023	2.24	2.30	2.24	2.26
2452	NASDAQ	RSSS	Fri, Sep 1, 2023	2.35	2.35	2.28	2.28
2451	NASDAQ	RSSS	Thu, Aug 31, 2023	2.18	2.39	2.18	2.24
2450	NASDAQ	RSSS	Wed, Aug 30, 2023	2.30	2.30	2.18	2.25
2449	NASDAQ	RSSS	Tue, Aug 29, 2023	2.22	2.25	2.21	2.23
2448	NASDAQ	RSSS	Mon, Aug 28, 2023	2.25	2.29	2.22	2.22
2447	NASDAQ	RSSS	Fri, Aug 25, 2023	2.21	2.24	2.14	2.24
2446	NASDAQ	RSSS	Thu, Aug 24, 2023	2.25	2.25	2.22	2.24
2445	NASDAQ	RSSS	Wed, Aug 23, 2023	2.22	2.26	2.22	2.25
2444	NASDAQ	RSSS	Tue, Aug 22, 2023	2.20	2.22	2.15	2.21
2443	NASDAQ	RSSS	Mon, Aug 21, 2023	2.16	2.22	2.15	2.15
2442	NASDAQ	RSSS	Fri, Aug 18, 2023	2.12	2.15	2.10	2.15
2441	NASDAQ	RSSS	Thu, Aug 17, 2023	2.05	2.14	2.04	2.08
2440	NASDAQ	RSSS	Wed, Aug 16, 2023	2.13	2.13	2.05	2.05
2439	NASDAQ	RSSS	Tue, Aug 15, 2023	2.13	2.15	2.09	2.10
2438	NASDAQ	RSSS	Mon, Aug 14, 2023	2.11	2.16	2.10	2.14
2437	NASDAQ	RSSS	Fri, Aug 11, 2023	2.15	2.19	2.10	2.16
2436	NASDAQ	RSSS	Thu, Aug 10, 2023	2.09	2.21	2.05	2.21
2435	NASDAQ	RSSS	Wed, Aug 9, 2023	2.10	2.22	2.07	2.07
2434	NASDAQ	RSSS	Tue, Aug 8, 2023	2.19	2.19	2.07	2.09
2433	NASDAQ	RSSS	Mon, Aug 7, 2023	2.20	2.22	2.11	2.18
2432	NASDAQ	RSSS	Fri, Aug 4, 2023	2.34	2.34	2.16	2.25
2431	NASDAQ	RSSS	Thu, Aug 3, 2023	2.30	2.30	2.19	2.29
2430	NASDAQ	RSSS	Wed, Aug 2, 2023	2.11	2.35	2.11	2.31
2429	NASDAQ	RSSS	Tue, Aug 1, 2023	2.15	2.17	2.12	2.17
2428	NASDAQ	RSSS	Mon, Jul 31, 2023	2.07	2.20	2.07	2.15
2427	NASDAQ	RSSS	Fri, Jul 28, 2023	2.05	2.08	2.05	2.05
2426	NASDAQ	RSSS	Thu, Jul 27, 2023	2.05	2.05	2.05	2.05
2425	NASDAQ	RSSS	Wed, Jul 26, 2023	2.05	2.07	2.05	2.07
2424	NASDAQ	RSSS	Tue, Jul 25, 2023	2.07	2.08	2.05	2.05
2423	NASDAQ	RSSS	Mon, Jul 24, 2023	2.01	2.09	2.01	2.05
2422	NASDAQ	RSSS	Fri, Jul 21, 2023	2.07	2.07	2.01	2.04
2421	NASDAQ	RSSS	Thu, Jul 20, 2023	2.09	2.09	2.08	2.09
2420	NASDAQ	RSSS	Wed, Jul 19, 2023	2.07	2.07	2.05	2.05
2419	NASDAQ	RSSS	Tue, Jul 18, 2023	2.07	2.07	2.05	2.07
2418	NASDAQ	RSSS	Mon, Jul 17, 2023	2.06	2.09	2.05	2.07
2417	NASDAQ	RSSS	Fri, Jul 14, 2023	2.07	2.08	2.05	2.06
2416	NASDAQ	RSSS	Thu, Jul 13, 2023	2.05	2.07	2.05	2.06
2415	NASDAQ	RSSS	Wed, Jul 12, 2023	2.02	2.15	2.02	2.04
2414	NASDAQ	RSSS	Tue, Jul 11, 2023	2.04	2.10	2.00	2.08
2413	NASDAQ	RSSS	Mon, Jul 10, 2023	2.05	2.10	2.04	2.06
2412	NASDAQ	RSSS	Fri, Jul 7, 2023	2.07	2.10	2.07	2.10
2411	NASDAQ	RSSS	Thu, Jul 6, 2023	2.05	2.10	2.05	2.10
2410	NASDAQ	RSSS	Wed, Jul 5, 2023	2.10	2.10	2.06	2.09
2409	NASDAQ	RSSS	Mon, Jul 3, 2023	2.10	2.10	2.05	2.10
2408	NASDAQ	RSSS	Fri, Jun 30, 2023	2.08	2.08	2.01	2.04
2407	NASDAQ	RSSS	Thu, Jun 29, 2023	2.02	2.11	2.02	2.08
2406	NASDAQ	RSSS	Wed, Jun 28, 2023	2.01	2.11	2.01	2.08
2405	NASDAQ	RSSS	Tue, Jun 27, 2023	2.11	2.11	2.06	2.09
2404	NASDAQ	RSSS	Mon, Jun 26, 2023	2.06	2.17	2.00	2.07
2403	NASDAQ	RSSS	Fri, Jun 23, 2023	2.17	2.18	2.04	2.17
2402	NASDAQ	RSSS	Thu, Jun 22, 2023	2.12	2.20	2.10	2.18
2401	NASDAQ	RSSS	Wed, Jun 21, 2023	2.24	2.24	2.11	2.12
2400	NASDAQ	RSSS	Tue, Jun 20, 2023	2.43	2.45	2.22	2.24
2399	NASDAQ	RSSS	Fri, Jun 16, 2023	1.98	2.33	1.90	2.33
2398	NASDAQ	RSSS	Thu, Jun 15, 2023	2.05	2.10	1.98	2.00
2397	NASDAQ	RSSS	Wed, Jun 14, 2023	2.05	2.08	2.05	2.05
2396	NASDAQ	RSSS	Tue, Jun 13, 2023	2.05	2.09	2.05	2.05
2395	NASDAQ	RSSS	Mon, Jun 12, 2023	1.99	2.04	1.99	2.02
2394	NASDAQ	RSSS	Fri, Jun 9, 2023	2.02	2.02	1.99	1.99
2393	NASDAQ	RSSS	Thu, Jun 8, 2023	2.02	2.04	2.01	2.04
2392	NASDAQ	RSSS	Wed, Jun 7, 2023	1.95	2.03	1.95	2.00
2391	NASDAQ	RSSS	Tue, Jun 6, 2023	1.90	2.03	1.80	2.00
2390	NASDAQ	RSSS	Mon, Jun 5, 2023	2.11	2.11	1.85	1.97
2389	NASDAQ	RSSS	Fri, Jun 2, 2023	2.06	2.12	2.03	2.10
2388	NASDAQ	RSSS	Thu, Jun 1, 2023	2.12	2.12	2.07	2.07
2387	NASDAQ	RSSS	Wed, May 31, 2023	2.10	2.10	2.08	2.09
2386	NASDAQ	RSSS	Tue, May 30, 2023	2.10	2.10	2.08	2.08
2385	NASDAQ	RSSS	Fri, May 26, 2023	2.13	2.13	2.08	2.10
2384	NASDAQ	RSSS	Thu, May 25, 2023	2.07	2.10	2.07	2.08
2383	NASDAQ	RSSS	Wed, May 24, 2023	2.13	2.13	2.08	2.09
2382	NASDAQ	RSSS	Tue, May 23, 2023	2.08	2.11	2.08	2.08
2381	NASDAQ	RSSS	Mon, May 22, 2023	2.10	2.10	2.04	2.10
2380	NASDAQ	RSSS	Fri, May 19, 2023	2.12	2.13	2.04	2.10
2379	NASDAQ	RSSS	Thu, May 18, 2023	2.10	2.10	2.09	2.10
2378	NASDAQ	RSSS	Wed, May 17, 2023	2.09	2.12	2.09	2.11
2377	NASDAQ	RSSS	Tue, May 16, 2023	2.11	2.12	2.10	2.11
2376	NASDAQ	RSSS	Mon, May 15, 2023	2.07	2.12	2.07	2.12
2375	NASDAQ	RSSS	Fri, May 12, 2023	2.06	2.14	2.06	2.06
2374	NASDAQ	RSSS	Thu, May 11, 2023	2.12	2.14	2.10	2.10
2373	NASDAQ	RSSS	Wed, May 10, 2023	2.09	2.12	2.08	2.12
2372	NASDAQ	RSSS	Tue, May 9, 2023	2.06	2.10	2.06	2.08
2371	NASDAQ	RSSS	Mon, May 8, 2023	2.07	2.10	2.05	2.06
2370	NASDAQ	RSSS	Fri, May 5, 2023	2.07	2.09	2.05	2.09
2369	NASDAQ	RSSS	Thu, May 4, 2023	2.05	2.12	2.05	2.12
2368	NASDAQ	RSSS	Wed, May 3, 2023	2.11	2.12	2.05	2.05
2367	NASDAQ	RSSS	Tue, May 2, 2023	2.12	2.12	2.07	2.11
2366	NASDAQ	RSSS	Mon, May 1, 2023	2.06	2.12	2.06	2.08
2365	NASDAQ	RSSS	Fri, Apr 28, 2023	2.09	2.16	2.09	2.13
2364	NASDAQ	RSSS	Thu, Apr 27, 2023	2.13	2.13	2.12	2.12
2363	NASDAQ	RSSS	Wed, Apr 26, 2023	2.04	2.13	2.04	2.11
2362	NASDAQ	RSSS	Tue, Apr 25, 2023	2.04	2.09	2.03	2.03
2361	NASDAQ	RSSS	Mon, Apr 24, 2023	2.12	2.12	2.10	2.10
2360	NASDAQ	RSSS	Fri, Apr 21, 2023	2.12	2.13	2.11	2.13
2359	NASDAQ	RSSS	Thu, Apr 20, 2023	2.15	2.15	2.10	2.12
2358	NASDAQ	RSSS	Wed, Apr 19, 2023	2.09	2.12	2.09	2.12
2357	NASDAQ	RSSS	Tue, Apr 18, 2023	2.08	2.12	2.08	2.12
2356	NASDAQ	RSSS	Mon, Apr 17, 2023	2.00	2.19	2.00	2.13
2355	NASDAQ	RSSS	Fri, Apr 14, 2023	2.12	2.14	2.06	2.14
2354	NASDAQ	RSSS	Thu, Apr 13, 2023	2.15	2.17	2.13	2.17
2353	NASDAQ	RSSS	Wed, Apr 12, 2023	2.16	2.20	2.16	2.18
2352	NASDAQ	RSSS	Tue, Apr 11, 2023	2.22	2.22	2.20	2.20
2351	NASDAQ	RSSS	Mon, Apr 10, 2023	2.15	2.22	2.15	2.22
2350	NASDAQ	RSSS	Thu, Apr 6, 2023	2.09	2.17	2.03	2.16
2349	NASDAQ	RSSS	Wed, Apr 5, 2023	2.09	2.10	2.05	2.05
2348	NASDAQ	RSSS	Tue, Apr 4, 2023	2.00	2.16	2.00	2.15
2347	NASDAQ	RSSS	Mon, Apr 3, 2023	1.99	2.04	1.98	2.03
2346	NASDAQ	RSSS	Fri, Mar 31, 2023	2.03	2.03	1.99	2.01
2345	NASDAQ	RSSS	Wed, Mar 29, 2023	2.01	2.04	2.00	2.01
2344	NASDAQ	RSSS	Tue, Mar 28, 2023	2.00	2.01	2.00	2.01
2343	NASDAQ	RSSS	Mon, Mar 27, 2023	2.04	2.05	2.02	2.02
2342	NASDAQ	RSSS	Fri, Mar 24, 2023	1.99	2.05	1.97	2.04
2341	NASDAQ	RSSS	Thu, Mar 23, 2023	2.05	2.08	1.95	1.95
2340	NASDAQ	RSSS	Wed, Mar 22, 2023	2.06	2.06	2.04	2.04
2339	NASDAQ	RSSS	Tue, Mar 21, 2023	2.04	2.09	2.04	2.06
2338	NASDAQ	RSSS	Mon, Mar 20, 2023	2.05	2.08	2.02	2.02
2337	NASDAQ	RSSS	Fri, Mar 17, 2023	2.13	2.13	2.03	2.03
2336	NASDAQ	RSSS	Thu, Mar 16, 2023	2.06	2.12	2.06	2.12
2335	NASDAQ	RSSS	Wed, Mar 15, 2023	2.13	2.14	2.09	2.09
2334	NASDAQ	RSSS	Tue, Mar 14, 2023	2.12	2.23	2.12	2.16
2333	NASDAQ	RSSS	Mon, Mar 13, 2023	2.12	2.16	2.12	2.12
2332	NASDAQ	RSSS	Fri, Mar 10, 2023	2.16	2.23	2.11	2.14
2331	NASDAQ	RSSS	Thu, Mar 9, 2023	2.10	2.22	2.10	2.18
2330	NASDAQ	RSSS	Wed, Mar 8, 2023	2.16	2.16	2.14	2.15
2329	NASDAQ	RSSS	Tue, Mar 7, 2023	2.15	2.25	2.15	2.18
2328	NASDAQ	RSSS	Mon, Mar 6, 2023	2.14	2.16	2.08	2.16
2327	NASDAQ	RSSS	Fri, Mar 3, 2023	2.10	2.12	2.10	2.11
2326	NASDAQ	RSSS	Thu, Mar 2, 2023	2.12	2.12	2.10	2.10
2325	NASDAQ	RSSS	Wed, Mar 1, 2023	2.06	2.12	2.06	2.07
2324	NASDAQ	RSSS	Tue, Feb 28, 2023	2.12	2.12	2.05	2.06
2323	NASDAQ	RSSS	Mon, Feb 27, 2023	2.19	2.19	2.14	2.14
2322	NASDAQ	RSSS	Fri, Feb 24, 2023	2.16	2.21	2.15	2.16
2321	NASDAQ	RSSS	Thu, Feb 23, 2023	2.20	2.20	2.17	2.17
2320	NASDAQ	RSSS	Wed, Feb 22, 2023	2.21	2.22	2.20	2.20
2319	NASDAQ	RSSS	Tue, Feb 21, 2023	2.27	2.27	2.20	2.22
2318	NASDAQ	RSSS	Fri, Feb 17, 2023	2.22	2.27	2.20	2.27
2317	NASDAQ	RSSS	Thu, Feb 16, 2023	2.25	2.29	2.21	2.25
2316	NASDAQ	RSSS	Wed, Feb 15, 2023	2.28	2.33	2.28	2.29
2315	NASDAQ	RSSS	Tue, Feb 14, 2023	2.30	2.32	2.30	2.32
2314	NASDAQ	RSSS	Mon, Feb 13, 2023	2.33	2.33	2.27	2.33
2313	NASDAQ	RSSS	Fri, Feb 10, 2023	2.12	2.40	2.12	2.29
2312	NASDAQ	RSSS	Thu, Feb 9, 2023	2.19	2.30	2.16	2.27
2311	NASDAQ	RSSS	Wed, Feb 8, 2023	2.18	2.18	2.17	2.17
2310	NASDAQ	RSSS	Tue, Feb 7, 2023	2.19	2.19	2.14	2.15
2309	NASDAQ	RSSS	Mon, Feb 6, 2023	2.17	2.19	2.13	2.17
2308	NASDAQ	RSSS	Fri, Feb 3, 2023	2.21	2.21	2.16	2.17
2307	NASDAQ	RSSS	Thu, Feb 2, 2023	2.26	2.26	2.16	2.16
2306	NASDAQ	RSSS	Wed, Feb 1, 2023	2.33	2.33	2.23	2.25
2305	NASDAQ	RSSS	Tue, Jan 31, 2023	2.11	2.24	2.11	2.21
2304	NASDAQ	RSSS	Mon, Jan 30, 2023	2.10	2.11	2.09	2.10
2303	NASDAQ	RSSS	Fri, Jan 27, 2023	2.03	2.10	1.95	2.10
2302	NASDAQ	RSSS	Thu, Jan 26, 2023	2.02	2.03	2.00	2.00
2301	NASDAQ	RSSS	Wed, Jan 25, 2023	1.96	2.03	1.96	2.03
2300	NASDAQ	RSSS	Tue, Jan 24, 2023	2.00	2.03	2.00	2.03
2299	NASDAQ	RSSS	Mon, Jan 23, 2023	2.02	2.03	1.93	1.97
2298	NASDAQ	RSSS	Fri, Jan 20, 2023	2.02	2.03	1.94	1.97
2297	NASDAQ	RSSS	Thu, Jan 19, 2023	2.00	2.01	1.98	2.01
2296	NASDAQ	RSSS	Wed, Jan 18, 2023	2.02	2.02	1.96	1.96
2295	NASDAQ	RSSS	Tue, Jan 17, 2023	1.99	2.03	1.99	2.01
2294	NASDAQ	RSSS	Fri, Jan 13, 2023	2.00	2.01	2.00	2.01
2293	NASDAQ	RSSS	Thu, Jan 12, 2023	2.03	2.03	1.94	1.98
2292	NASDAQ	RSSS	Wed, Jan 11, 2023	1.99	2.02	1.95	2.00
2291	NASDAQ	RSSS	Tue, Jan 10, 2023	2.00	2.00	1.93	1.95
2290	NASDAQ	RSSS	Mon, Jan 9, 2023	2.06	2.09	2.03	2.06
2289	NASDAQ	RSSS	Fri, Jan 6, 2023	1.96	2.00	1.93	1.95
2288	NASDAQ	RSSS	Thu, Jan 5, 2023	1.96	1.96	1.93	1.93
2287	NASDAQ	RSSS	Wed, Jan 4, 2023	1.92	1.95	1.90	1.94
2286	NASDAQ	RSSS	Tue, Jan 3, 2023	1.85	1.97	1.85	1.90
2285	NASDAQ	RSSS	Fri, Dec 30, 2022	1.93	1.95	1.90	1.92
2284	NASDAQ	RSSS	Thu, Dec 29, 2022	1.94	1.95	1.91	1.95
2283	NASDAQ	RSSS	Wed, Dec 28, 2022	1.98	1.98	1.91	1.94
2282	NASDAQ	RSSS	Tue, Dec 27, 2022	1.96	1.99	1.96	1.96
2281	NASDAQ	RSSS	Fri, Dec 23, 2022	1.96	2.00	1.96	1.99
2280	NASDAQ	RSSS	Thu, Dec 22, 2022	1.97	2.00	1.97	2.00
2279	NASDAQ	RSSS	Wed, Dec 21, 2022	1.90	2.06	1.90	1.99
2278	NASDAQ	RSSS	Tue, Dec 20, 2022	1.92	1.96	1.90	1.90
2277	NASDAQ	RSSS	Mon, Dec 19, 2022	1.91	1.99	1.91	1.92
2276	NASDAQ	RSSS	Fri, Dec 16, 2022	1.93	1.95	1.90	1.92
2275	NASDAQ	RSSS	Thu, Dec 15, 2022	2.04	2.04	1.92	1.93
2274	NASDAQ	RSSS	Wed, Dec 14, 2022	2.10	2.14	2.07	2.07
2273	NASDAQ	RSSS	Tue, Dec 13, 2022	2.12	2.13	2.11	2.11
2272	NASDAQ	RSSS	Mon, Dec 12, 2022	2.15	2.15	2.12	2.14
2271	NASDAQ	RSSS	Fri, Dec 9, 2022	2.13	2.15	2.13	2.15
2270	NASDAQ	RSSS	Thu, Dec 8, 2022	2.18	2.18	2.12	2.15
2269	NASDAQ	RSSS	Wed, Dec 7, 2022	2.19	2.20	2.18	2.19
2268	NASDAQ	RSSS	Tue, Dec 6, 2022	2.19	2.19	2.10	2.16
2267	NASDAQ	RSSS	Mon, Dec 5, 2022	2.20	2.20	2.13	2.17
2266	NASDAQ	RSSS	Fri, Dec 2, 2022	2.15	2.17	2.14	2.15
2265	NASDAQ	RSSS	Thu, Dec 1, 2022	2.11	2.15	2.11	2.15
2264	NASDAQ	RSSS	Wed, Nov 30, 2022	2.13	2.14	2.10	2.14
2263	NASDAQ	RSSS	Tue, Nov 29, 2022	2.15	2.15	2.13	2.13
2262	NASDAQ	RSSS	Mon, Nov 28, 2022	2.13	2.19	2.10	2.11
2261	NASDAQ	RSSS	Fri, Nov 25, 2022	2.20	2.20	2.20	2.20
2260	NASDAQ	RSSS	Wed, Nov 23, 2022	2.19	2.20	2.19	2.20
2259	NASDAQ	RSSS	Tue, Nov 22, 2022	2.19	2.20	2.14	2.18
2258	NASDAQ	RSSS	Mon, Nov 21, 2022	2.10	2.20	2.01	2.18
2257	NASDAQ	RSSS	Fri, Nov 18, 2022	2.09	2.10	2.09	2.10
2256	NASDAQ	RSSS	Thu, Nov 17, 2022	2.03	2.10	2.02	2.10
2255	NASDAQ	RSSS	Wed, Nov 16, 2022	2.01	2.09	2.00	2.05
2254	NASDAQ	RSSS	Tue, Nov 15, 2022	2.05	2.07	2.02	2.04
2253	NASDAQ	RSSS	Mon, Nov 14, 2022	2.00	2.07	2.00	2.05
2252	NASDAQ	RSSS	Fri, Nov 11, 2022	1.89	2.10	1.89	2.04
2251	NASDAQ	RSSS	Thu, Nov 10, 2022	1.90	1.95	1.90	1.93
2250	NASDAQ	RSSS	Wed, Nov 9, 2022	1.97	1.97	1.90	1.91
2249	NASDAQ	RSSS	Tue, Nov 8, 2022	1.95	1.95	1.94	1.94
2248	NASDAQ	RSSS	Mon, Nov 7, 2022	1.92	1.99	1.92	1.97
2247	NASDAQ	RSSS	Fri, Nov 4, 2022	1.93	1.93	1.91	1.91
2246	NASDAQ	RSSS	Thu, Nov 3, 2022	1.94	1.94	1.93	1.94
2245	NASDAQ	RSSS	Wed, Nov 2, 2022	1.94	1.98	1.93	1.94
2244	NASDAQ	RSSS	Tue, Nov 1, 2022	1.94	1.97	1.93	1.96
2243	NASDAQ	RSSS	Mon, Oct 31, 2022	1.94	1.94	1.91	1.93
2242	NASDAQ	RSSS	Fri, Oct 28, 2022	1.92	2.01	1.91	1.94
2241	NASDAQ	RSSS	Thu, Oct 27, 2022	2.02	2.02	1.99	1.99
2240	NASDAQ	RSSS	Wed, Oct 26, 2022	1.90	2.04	1.90	1.96
2239	NASDAQ	RSSS	Tue, Oct 25, 2022	2.04	2.05	2.04	2.05
2238	NASDAQ	RSSS	Mon, Oct 24, 2022	2.01	2.04	2.01	2.03
2237	NASDAQ	RSSS	Fri, Oct 21, 2022	2.01	2.06	2.00	2.04
2236	NASDAQ	RSSS	Thu, Oct 20, 2022	2.04	2.04	2.01	2.01
2235	NASDAQ	RSSS	Wed, Oct 19, 2022	2.07	2.08	2.04	2.04
2234	NASDAQ	RSSS	Tue, Oct 18, 2022	2.08	2.08	2.04	2.04
2233	NASDAQ	RSSS	Mon, Oct 17, 2022	2.04	2.08	2.01	2.02
2232	NASDAQ	RSSS	Fri, Oct 14, 2022	2.01	2.06	2.01	2.06
2231	NASDAQ	RSSS	Thu, Oct 13, 2022	2.09	2.09	2.05	2.05
2230	NASDAQ	RSSS	Wed, Oct 12, 2022	1.88	2.12	1.88	2.07
2229	NASDAQ	RSSS	Tue, Oct 11, 2022	2.02	2.15	1.94	2.08
2228	NASDAQ	RSSS	Mon, Oct 10, 2022	2.04	2.05	2.04	2.05
2227	NASDAQ	RSSS	Fri, Oct 7, 2022	2.12	2.12	2.05	2.05
2226	NASDAQ	RSSS	Thu, Oct 6, 2022	2.08	2.09	2.06	2.07
2225	NASDAQ	RSSS	Wed, Oct 5, 2022	2.10	2.15	2.07	2.07
2224	NASDAQ	RSSS	Tue, Oct 4, 2022	2.04	2.10	2.02	2.07
2223	NASDAQ	RSSS	Mon, Oct 3, 2022	2.05	2.08	2.03	2.06
2222	NASDAQ	RSSS	Fri, Sep 30, 2022	2.06	2.06	2.03	2.04
2221	NASDAQ	RSSS	Thu, Sep 29, 2022	2.14	2.14	2.01	2.03
2220	NASDAQ	RSSS	Wed, Sep 28, 2022	1.91	2.10	1.91	2.02
2219	NASDAQ	RSSS	Tue, Sep 27, 2022	1.85	1.93	1.84	1.93
2218	NASDAQ	RSSS	Mon, Sep 26, 2022	1.85	1.90	1.80	1.85
2217	NASDAQ	RSSS	Fri, Sep 23, 2022	1.99	1.99	1.82	1.86
2216	NASDAQ	RSSS	Thu, Sep 22, 2022	1.85	1.87	1.85	1.86
2215	NASDAQ	RSSS	Wed, Sep 21, 2022	1.84	1.88	1.83	1.86
2214	NASDAQ	RSSS	Tue, Sep 20, 2022	1.84	1.87	1.84	1.87
2213	NASDAQ	RSSS	Mon, Sep 19, 2022	1.94	1.94	1.85	1.93
2212	NASDAQ	RSSS	Fri, Sep 16, 2022	1.85	1.94	1.83	1.94
2211	NASDAQ	RSSS	Thu, Sep 15, 2022	1.85	1.88	1.84	1.88
2210	NASDAQ	RSSS	Wed, Sep 14, 2022	1.84	1.95	1.84	1.85
2209	NASDAQ	RSSS	Tue, Sep 13, 2022	1.87	1.94	1.84	1.91
2208	NASDAQ	RSSS	Mon, Sep 12, 2022	1.87	1.88	1.83	1.87
2207	NASDAQ	RSSS	Fri, Sep 9, 2022	1.84	1.93	1.84	1.93
2206	NASDAQ	RSSS	Thu, Sep 8, 2022	1.83	1.93	1.83	1.90
2205	NASDAQ	RSSS	Wed, Sep 7, 2022	1.84	1.86	1.84	1.86
2204	NASDAQ	RSSS	Tue, Sep 6, 2022	1.99	1.99	1.85	1.89
2203	NASDAQ	RSSS	Fri, Sep 2, 2022	1.86	1.91	1.83	1.91
2202	NASDAQ	RSSS	Thu, Sep 1, 2022	1.88	1.89	1.82	1.88
2201	NASDAQ	RSSS	Wed, Aug 31, 2022	1.88	1.88	1.88	1.88
2200	NASDAQ	RSSS	Tue, Aug 30, 2022	1.88	1.88	1.85	1.85
2199	NASDAQ	RSSS	Mon, Aug 29, 2022	1.89	1.91	1.88	1.88
2198	NASDAQ	RSSS	Fri, Aug 26, 2022	1.91	1.91	1.89	1.90
2197	NASDAQ	RSSS	Thu, Aug 25, 2022	1.84	1.93	1.84	1.90
2196	NASDAQ	RSSS	Wed, Aug 24, 2022	1.87	1.88	1.86	1.88
2195	NASDAQ	RSSS	Tue, Aug 23, 2022	1.88	1.88	1.85	1.85
2194	NASDAQ	RSSS	Mon, Aug 22, 2022	1.85	1.91	1.85	1.85
2193	NASDAQ	RSSS	Thu, Aug 18, 2022	2.05	2.05	1.94	1.94
2192	NASDAQ	RSSS	Wed, Aug 17, 2022	1.96	2.08	1.96	2.08
2191	NASDAQ	RSSS	Tue, Aug 16, 2022	1.90	2.10	1.89	2.08
2190	NASDAQ	RSSS	Mon, Aug 15, 2022	1.88	1.89	1.84	1.89
2189	NASDAQ	RSSS	Fri, Aug 12, 2022	1.86	1.86	1.85	1.86
2188	NASDAQ	RSSS	Thu, Aug 11, 2022	1.85	1.86	1.84	1.86
2187	NASDAQ	RSSS	Wed, Aug 10, 2022	1.87	1.87	1.84	1.85
2186	NASDAQ	RSSS	Tue, Aug 9, 2022	1.87	1.89	1.85	1.85
2185	NASDAQ	RSSS	Mon, Aug 8, 2022	1.81	1.87	1.81	1.87
2184	NASDAQ	RSSS	Fri, Aug 5, 2022	1.82	1.86	1.80	1.82
2183	NASDAQ	RSSS	Thu, Aug 4, 2022	1.85	1.85	1.79	1.81
2182	NASDAQ	RSSS	Wed, Aug 3, 2022	1.85	1.85	1.81	1.81
2181	NASDAQ	RSSS	Tue, Aug 2, 2022	1.83	1.83	1.80	1.82
2180	NASDAQ	RSSS	Mon, Aug 1, 2022	1.82	1.85	1.82	1.84
2179	NASDAQ	RSSS	Fri, Jul 29, 2022	1.85	1.87	1.85	1.87
2178	NASDAQ	RSSS	Thu, Jul 28, 2022	1.86	1.86	1.82	1.83
2177	NASDAQ	RSSS	Wed, Jul 27, 2022	1.81	1.82	1.81	1.82
2176	NASDAQ	RSSS	Tue, Jul 26, 2022	1.81	1.81	1.78	1.81
2175	NASDAQ	RSSS	Mon, Jul 25, 2022	1.80	1.81	1.79	1.81
2174	NASDAQ	RSSS	Fri, Jul 22, 2022	1.74	1.76	1.74	1.76
2173	NASDAQ	RSSS	Thu, Jul 21, 2022	1.80	1.80	1.72	1.76
2172	NASDAQ	RSSS	Wed, Jul 20, 2022	1.78	1.81	1.77	1.77
2171	NASDAQ	RSSS	Tue, Jul 19, 2022	1.79	1.80	1.77	1.77
2170	NASDAQ	RSSS	Mon, Jul 18, 2022	1.76	1.80	1.75	1.77
2169	NASDAQ	RSSS	Fri, Jul 15, 2022	1.70	1.79	1.70	1.74
2168	NASDAQ	RSSS	Thu, Jul 14, 2022	1.75	1.79	1.75	1.77
2167	NASDAQ	RSSS	Wed, Jul 13, 2022	1.85	1.86	1.77	1.85
2166	NASDAQ	RSSS	Tue, Jul 12, 2022	1.85	1.85	1.80	1.80
2165	NASDAQ	RSSS	Mon, Jul 11, 2022	2.09	2.09	1.83	1.83
2164	NASDAQ	RSSS	Fri, Jul 8, 2022	1.81	1.91	1.80	1.83
2163	NASDAQ	RSSS	Thu, Jul 7, 2022	1.80	1.80	1.78	1.79
2162	NASDAQ	RSSS	Wed, Jul 6, 2022	1.81	1.82	1.79	1.79
2161	NASDAQ	RSSS	Tue, Jul 5, 2022	1.77	1.80	1.77	1.80
2160	NASDAQ	RSSS	Fri, Jul 1, 2022	1.84	1.84	1.77	1.80
2159	NASDAQ	RSSS	Thu, Jun 30, 2022	1.77	1.78	1.75	1.78
2158	NASDAQ	RSSS	Wed, Jun 29, 2022	1.81	1.87	1.75	1.75
2157	NASDAQ	RSSS	Tue, Jun 28, 2022	1.79	1.79	1.76	1.79
2156	NASDAQ	RSSS	Mon, Jun 27, 2022	1.75	1.91	1.75	1.76
2155	NASDAQ	RSSS	Fri, Jun 24, 2022	1.77	1.80	1.75	1.77
2154	NASDAQ	RSSS	Thu, Jun 23, 2022	1.80	1.83	1.77	1.77
2153	NASDAQ	RSSS	Wed, Jun 22, 2022	1.81	1.84	1.80	1.82
2152	NASDAQ	RSSS	Tue, Jun 21, 2022	1.90	1.90	1.81	1.84
2151	NASDAQ	RSSS	Fri, Jun 17, 2022	1.83	1.83	1.69	1.74
2150	NASDAQ	RSSS	Thu, Jun 16, 2022	1.85	1.86	1.80	1.82
2149	NASDAQ	RSSS	Wed, Jun 15, 2022	1.82	1.83	1.78	1.79
2148	NASDAQ	RSSS	Tue, Jun 14, 2022	1.87	1.89	1.82	1.82
2147	NASDAQ	RSSS	Mon, Jun 13, 2022	1.95	1.96	1.85	1.87
2146	NASDAQ	RSSS	Fri, Jun 10, 2022	2.04	2.04	1.99	2.00
2145	NASDAQ	RSSS	Thu, Jun 9, 2022	2.01	2.04	2.01	2.02
2144	NASDAQ	RSSS	Wed, Jun 8, 2022	2.14	2.14	1.96	2.02
2143	NASDAQ	RSSS	Tue, Jun 7, 2022	2.10	2.14	2.06	2.09
2142	NASDAQ	RSSS	Mon, Jun 6, 2022	2.00	2.10	1.95	2.10
2141	NASDAQ	RSSS	Fri, Jun 3, 2022	2.09	2.09	1.98	2.02
2140	NASDAQ	RSSS	Thu, Jun 2, 2022	2.03	2.03	1.99	1.99
2139	NASDAQ	RSSS	Wed, Jun 1, 2022	2.02	2.04	2.00	2.04
2138	NASDAQ	RSSS	Tue, May 31, 2022	2.06	2.13	2.03	2.03
2137	NASDAQ	RSSS	Fri, May 27, 2022	2.08	2.11	2.03	2.11
2136	NASDAQ	RSSS	Thu, May 26, 2022	2.00	2.08	2.00	2.06
2135	NASDAQ	RSSS	Wed, May 25, 2022	1.98	2.07	1.97	2.00
2134	NASDAQ	RSSS	Tue, May 24, 2022	1.98	2.05	1.91	1.98
2133	NASDAQ	RSSS	Mon, May 23, 2022	1.90	2.02	1.89	1.97
2132	NASDAQ	RSSS	Fri, May 20, 2022	1.93	1.98	1.92	1.92
2131	NASDAQ	RSSS	Thu, May 19, 2022	1.93	2.00	1.93	1.95
2130	NASDAQ	RSSS	Wed, May 18, 2022	2.00	2.05	1.93	2.00
2129	NASDAQ	RSSS	Tue, May 17, 2022	1.95	1.99	1.91	1.98
2128	NASDAQ	RSSS	Mon, May 16, 2022	1.90	1.96	1.82	1.95
2127	NASDAQ	RSSS	Fri, May 13, 2022	1.83	1.91	1.81	1.90
2126	NASDAQ	RSSS	Thu, May 12, 2022	1.86	1.86	1.80	1.80
2125	NASDAQ	RSSS	Wed, May 11, 2022	1.83	1.89	1.82	1.83
2124	NASDAQ	RSSS	Tue, May 10, 2022	1.92	1.92	1.80	1.87
2123	NASDAQ	RSSS	Mon, May 9, 2022	1.91	1.95	1.88	1.91
2122	NASDAQ	RSSS	Fri, May 6, 2022	1.90	1.94	1.90	1.92
2121	NASDAQ	RSSS	Thu, May 5, 2022	1.94	1.94	1.92	1.94
2120	NASDAQ	RSSS	Wed, May 4, 2022	1.93	1.93	1.93	1.93
2119	NASDAQ	RSSS	Tue, May 3, 2022	1.91	1.95	1.91	1.91
2118	NASDAQ	RSSS	Mon, May 2, 2022	1.90	1.94	1.90	1.92
2117	NASDAQ	RSSS	Fri, Apr 29, 2022	1.91	1.95	1.90	1.91
2116	NASDAQ	RSSS	Thu, Apr 28, 2022	1.93	1.94	1.90	1.91
2115	NASDAQ	RSSS	Wed, Apr 27, 2022	1.95	1.95	1.94	1.94
2114	NASDAQ	RSSS	Tue, Apr 26, 2022	1.97	1.97	1.93	1.95
2113	NASDAQ	RSSS	Mon, Apr 25, 2022	1.99	2.00	1.98	1.98
2112	NASDAQ	RSSS	Fri, Apr 22, 2022	1.99	2.00	1.97	1.97
2111	NASDAQ	RSSS	Thu, Apr 21, 2022	1.99	2.00	1.99	1.99
2110	NASDAQ	RSSS	Wed, Apr 20, 2022	2.00	2.00	1.99	2.00
2109	NASDAQ	RSSS	Tue, Apr 19, 2022	1.95	2.00	1.95	2.00
2108	NASDAQ	RSSS	Mon, Apr 18, 2022	2.05	2.05	1.95	2.00
2107	NASDAQ	RSSS	Thu, Apr 14, 2022	2.10	2.10	2.07	2.07
2106	NASDAQ	RSSS	Wed, Apr 13, 2022	2.09	2.11	2.08	2.11
2105	NASDAQ	RSSS	Tue, Apr 12, 2022	2.14	2.15	2.08	2.08
2104	NASDAQ	RSSS	Mon, Apr 11, 2022	2.07	2.11	2.07	2.07
2103	NASDAQ	RSSS	Fri, Apr 8, 2022	2.13	2.13	2.08	2.08
2102	NASDAQ	RSSS	Thu, Apr 7, 2022	2.13	2.13	2.08	2.08
2101	NASDAQ	RSSS	Wed, Apr 6, 2022	2.13	2.14	2.05	2.06
2100	NASDAQ	RSSS	Tue, Apr 5, 2022	2.14	2.14	2.09	2.09
2099	NASDAQ	RSSS	Mon, Apr 4, 2022	2.19	2.19	2.13	2.15
2098	NASDAQ	RSSS	Fri, Apr 1, 2022	2.15	2.20	2.14	2.16
2097	NASDAQ	RSSS	Thu, Mar 31, 2022	2.16	2.20	2.12	2.13
2096	NASDAQ	RSSS	Wed, Mar 30, 2022	2.20	2.20	2.15	2.16
2095	NASDAQ	RSSS	Tue, Mar 29, 2022	2.16	2.19	2.15	2.17
2094	NASDAQ	RSSS	Mon, Mar 28, 2022	2.16	2.20	2.15	2.20
2093	NASDAQ	RSSS	Fri, Mar 25, 2022	2.21	2.21	2.15	2.15
2092	NASDAQ	RSSS	Thu, Mar 24, 2022	2.19	2.20	2.17	2.20
2091	NASDAQ	RSSS	Tue, Mar 22, 2022	2.27	2.28	2.19	2.28
2090	NASDAQ	RSSS	Mon, Mar 21, 2022	2.21	2.28	2.21	2.26
2089	NASDAQ	RSSS	Fri, Mar 18, 2022	2.23	2.34	2.12	2.34
2088	NASDAQ	RSSS	Thu, Mar 17, 2022	2.20	2.30	2.16	2.30
2087	NASDAQ	RSSS	Wed, Mar 16, 2022	2.31	2.34	2.13	2.25
2086	NASDAQ	RSSS	Tue, Mar 15, 2022	2.20	2.23	2.15	2.21
2085	NASDAQ	RSSS	Mon, Mar 14, 2022	2.17	2.21	2.16	2.20
2084	NASDAQ	RSSS	Fri, Mar 11, 2022	2.11	2.20	2.10	2.15
2083	NASDAQ	RSSS	Thu, Mar 10, 2022	2.10	2.16	2.10	2.13
2082	NASDAQ	RSSS	Wed, Mar 9, 2022	2.14	2.15	2.12	2.12
2081	NASDAQ	RSSS	Tue, Mar 8, 2022	2.09	2.19	2.08	2.13
2080	NASDAQ	RSSS	Mon, Mar 7, 2022	2.15	2.16	2.08	2.08
2079	NASDAQ	RSSS	Fri, Mar 4, 2022	2.19	2.22	2.14	2.14
2078	NASDAQ	RSSS	Thu, Mar 3, 2022	2.26	2.30	2.15	2.15
2077	NASDAQ	RSSS	Wed, Mar 2, 2022	2.15	2.16	2.15	2.16
2076	NASDAQ	RSSS	Tue, Mar 1, 2022	2.17	2.25	2.11	2.16
2075	NASDAQ	RSSS	Mon, Feb 28, 2022	2.28	2.28	2.13	2.13
2074	NASDAQ	RSSS	Fri, Feb 25, 2022	2.25	2.25	2.18	2.18
2073	NASDAQ	RSSS	Thu, Feb 24, 2022	2.16	2.25	2.12	2.25
2072	NASDAQ	RSSS	Wed, Feb 23, 2022	2.22	2.25	2.18	2.21
2071	NASDAQ	RSSS	Tue, Feb 22, 2022	2.20	2.23	2.18	2.18
2070	NASDAQ	RSSS	Fri, Feb 18, 2022	2.28	2.33	2.20	2.27
2069	NASDAQ	RSSS	Thu, Feb 17, 2022	2.28	2.28	2.21	2.23
2068	NASDAQ	RSSS	Wed, Feb 16, 2022	2.33	2.35	2.28	2.28
2067	NASDAQ	RSSS	Tue, Feb 15, 2022	2.30	2.35	2.30	2.31
2066	NASDAQ	RSSS	Mon, Feb 14, 2022	2.28	2.30	2.22	2.23
2065	NASDAQ	RSSS	Fri, Feb 11, 2022	2.20	2.33	2.20	2.30
2064	NASDAQ	RSSS	Thu, Feb 10, 2022	2.18	2.18	2.10	2.17
2063	NASDAQ	RSSS	Wed, Feb 9, 2022	2.12	2.18	2.11	2.11
2062	NASDAQ	RSSS	Tue, Feb 8, 2022	2.10	2.12	2.10	2.10
2061	NASDAQ	RSSS	Mon, Feb 7, 2022	2.07	2.10	2.06	2.09
2060	NASDAQ	RSSS	Fri, Feb 4, 2022	2.10	2.12	2.07	2.09
2059	NASDAQ	RSSS	Thu, Feb 3, 2022	2.09	2.15	2.09	2.09
2058	NASDAQ	RSSS	Wed, Feb 2, 2022	2.17	2.26	2.09	2.09
2057	NASDAQ	RSSS	Tue, Feb 1, 2022	2.16	2.16	2.12	2.12
2056	NASDAQ	RSSS	Mon, Jan 31, 2022	2.01	2.17	2.01	2.16
2055	NASDAQ	RSSS	Fri, Jan 28, 2022	2.11	2.22	2.07	2.16
2054	NASDAQ	RSSS	Thu, Jan 27, 2022	2.14	2.19	2.09	2.12
2053	NASDAQ	RSSS	Wed, Jan 26, 2022	2.18	2.22	2.14	2.18
2052	NASDAQ	RSSS	Tue, Jan 25, 2022	2.11	2.19	2.07	2.18
2051	NASDAQ	RSSS	Mon, Jan 24, 2022	2.19	2.23	2.10	2.15
2050	NASDAQ	RSSS	Fri, Jan 21, 2022	2.21	2.22	2.12	2.20
2049	NASDAQ	RSSS	Thu, Jan 20, 2022	2.16	2.24	2.16	2.23
2048	NASDAQ	RSSS	Wed, Jan 19, 2022	2.17	2.17	2.10	2.17
2047	NASDAQ	RSSS	Tue, Jan 18, 2022	2.17	2.19	2.15	2.19
2046	NASDAQ	RSSS	Fri, Jan 14, 2022	2.20	2.28	2.18	2.19
2045	NASDAQ	RSSS	Thu, Jan 13, 2022	2.25	2.26	2.21	2.21
2044	NASDAQ	RSSS	Wed, Jan 12, 2022	2.30	2.30	2.25	2.29
2043	NASDAQ	RSSS	Tue, Jan 11, 2022	2.25	2.34	2.25	2.34
2042	NASDAQ	RSSS	Mon, Jan 10, 2022	2.23	2.27	2.22	2.26
2041	NASDAQ	RSSS	Fri, Jan 7, 2022	2.26	2.31	2.26	2.26
2040	NASDAQ	RSSS	Thu, Jan 6, 2022	2.30	2.32	2.25	2.26
2039	NASDAQ	RSSS	Wed, Jan 5, 2022	2.30	2.38	2.25	2.30
2038	NASDAQ	RSSS	Tue, Jan 4, 2022	2.36	2.40	2.26	2.26
2037	NASDAQ	RSSS	Mon, Jan 3, 2022	2.47	2.49	2.32	2.35
2036	NASDAQ	RSSS	Fri, Dec 31, 2021	2.22	2.50	2.20	2.46
2035	NASDAQ	RSSS	Thu, Dec 30, 2021	2.17	2.30	2.17	2.29
2034	NASDAQ	RSSS	Wed, Dec 29, 2021	2.25	2.25	2.19	2.25
2033	NASDAQ	RSSS	Tue, Dec 28, 2021	2.21	2.27	2.17	2.23
2032	NASDAQ	RSSS	Mon, Dec 27, 2021	2.35	2.35	2.23	2.25
2031	NASDAQ	RSSS	Thu, Dec 23, 2021	2.31	2.37	2.27	2.37
2030	NASDAQ	RSSS	Wed, Dec 22, 2021	2.28	2.32	2.27	2.32
2029	NASDAQ	RSSS	Tue, Dec 21, 2021	2.19	2.30	2.19	2.25
2028	NASDAQ	RSSS	Mon, Dec 20, 2021	2.30	2.30	2.17	2.24
2027	NASDAQ	RSSS	Fri, Dec 17, 2021	2.18	2.30	2.18	2.25
2026	NASDAQ	RSSS	Thu, Dec 16, 2021	2.25	2.25	2.16	2.19
2025	NASDAQ	RSSS	Wed, Dec 15, 2021	2.20	2.30	2.15	2.22
2024	NASDAQ	RSSS	Tue, Dec 14, 2021	2.44	2.44	2.21	2.30
2023	NASDAQ	RSSS	Mon, Dec 13, 2021	2.32	2.33	2.20	2.20
2022	NASDAQ	RSSS	Fri, Dec 10, 2021	2.44	2.44	2.29	2.29
2021	NASDAQ	RSSS	Thu, Dec 9, 2021	2.37	2.40	2.31	2.31
2020	NASDAQ	RSSS	Wed, Dec 8, 2021	2.35	2.44	2.28	2.44
2019	NASDAQ	RSSS	Tue, Dec 7, 2021	2.18	2.34	2.14	2.26
2018	NASDAQ	RSSS	Mon, Dec 6, 2021	2.23	2.23	2.15	2.18
2017	NASDAQ	RSSS	Fri, Dec 3, 2021	2.20	2.21	2.15	2.15
2016	NASDAQ	RSSS	Thu, Dec 2, 2021	2.18	2.22	2.18	2.19
2015	NASDAQ	RSSS	Wed, Dec 1, 2021	2.28	2.31	2.16	2.16
2014	NASDAQ	RSSS	Tue, Nov 30, 2021	2.28	2.28	2.22	2.27
2013	NASDAQ	RSSS	Mon, Nov 29, 2021	2.32	2.34	2.26	2.27
2012	NASDAQ	RSSS	Fri, Nov 26, 2021	2.36	2.36	2.19	2.32
2011	NASDAQ	RSSS	Wed, Nov 24, 2021	2.35	2.40	2.35	2.37
2010	NASDAQ	RSSS	Tue, Nov 23, 2021	2.37	2.38	2.33	2.35
2009	NASDAQ	RSSS	Mon, Nov 22, 2021	2.43	2.43	2.34	2.38
2008	NASDAQ	RSSS	Fri, Nov 19, 2021	2.47	2.47	2.41	2.41
2007	NASDAQ	RSSS	Thu, Nov 18, 2021	2.54	2.54	2.45	2.46
2006	NASDAQ	RSSS	Wed, Nov 17, 2021	2.54	2.57	2.50	2.56
2005	NASDAQ	RSSS	Tue, Nov 16, 2021	2.55	2.60	2.50	2.57
2004	NASDAQ	RSSS	Mon, Nov 15, 2021	2.60	2.60	2.56	2.56
2003	NASDAQ	RSSS	Fri, Nov 12, 2021	2.74	2.74	2.55	2.59
2002	NASDAQ	RSSS	Thu, Nov 11, 2021	2.56	2.74	2.55	2.74
2001	NASDAQ	RSSS	Wed, Nov 10, 2021	2.56	2.65	2.56	2.58
2000	NASDAQ	RSSS	Tue, Nov 9, 2021	2.71	2.74	2.57	2.57
1999	NASDAQ	RSSS	Mon, Nov 8, 2021	2.70	2.72	2.63	2.66
1998	NASDAQ	RSSS	Fri, Nov 5, 2021	2.61	2.68	2.58	2.63
1997	NASDAQ	RSSS	Thu, Nov 4, 2021	2.62	2.62	2.55	2.58
1996	NASDAQ	RSSS	Wed, Nov 3, 2021	2.61	2.65	2.56	2.59
1995	NASDAQ	RSSS	Tue, Nov 2, 2021	2.53	2.63	2.53	2.63
1994	NASDAQ	RSSS	Mon, Nov 1, 2021	2.51	2.63	2.51	2.57
1993	NASDAQ	RSSS	Fri, Oct 29, 2021	2.52	2.56	2.46	2.51
1992	NASDAQ	RSSS	Thu, Oct 28, 2021	2.64	2.64	2.47	2.52
1991	NASDAQ	RSSS	Wed, Oct 27, 2021	2.62	2.62	2.52	2.53
1990	NASDAQ	RSSS	Tue, Oct 26, 2021	2.66	2.68	2.59	2.60
1989	NASDAQ	RSSS	Mon, Oct 25, 2021	2.69	2.72	2.69	2.69
1988	NASDAQ	RSSS	Fri, Oct 22, 2021	2.64	2.70	2.64	2.70
1987	NASDAQ	RSSS	Thu, Oct 21, 2021	2.75	2.75	2.63	2.64
1986	NASDAQ	RSSS	Wed, Oct 20, 2021	2.64	2.77	2.63	2.75
1985	NASDAQ	RSSS	Tue, Oct 19, 2021	2.76	2.76	2.60	2.65
1984	NASDAQ	RSSS	Mon, Oct 18, 2021	2.71	2.78	2.56	2.63
1983	NASDAQ	RSSS	Fri, Oct 15, 2021	2.75	2.77	2.73	2.73
1982	NASDAQ	RSSS	Thu, Oct 14, 2021	2.74	2.75	2.71	2.72
1981	NASDAQ	RSSS	Wed, Oct 13, 2021	2.79	2.79	2.74	2.74
1980	NASDAQ	RSSS	Tue, Oct 12, 2021	2.79	2.80	2.72	2.77
1979	NASDAQ	RSSS	Mon, Oct 11, 2021	2.71	2.79	2.71	2.79
1978	NASDAQ	RSSS	Fri, Oct 8, 2021	2.78	2.78	2.70	2.71
1977	NASDAQ	RSSS	Thu, Oct 7, 2021	2.65	2.75	2.65	2.74
1976	NASDAQ	RSSS	Wed, Oct 6, 2021	2.75	2.75	2.65	2.70
1975	NASDAQ	RSSS	Tue, Oct 5, 2021	2.61	2.73	2.61	2.72
1974	NASDAQ	RSSS	Mon, Oct 4, 2021	2.68	2.72	2.57	2.61
1973	NASDAQ	RSSS	Fri, Oct 1, 2021	2.65	2.74	2.64	2.68
1972	NASDAQ	RSSS	Thu, Sep 30, 2021	2.65	2.65	2.55	2.62
1971	NASDAQ	RSSS	Wed, Sep 29, 2021	2.49	2.67	2.48	2.60
1970	NASDAQ	RSSS	Tue, Sep 28, 2021	2.47	2.53	2.47	2.47
1969	NASDAQ	RSSS	Mon, Sep 27, 2021	2.53	2.62	2.41	2.47
1968	NASDAQ	RSSS	Fri, Sep 24, 2021	2.70	2.71	2.58	2.61
1967	NASDAQ	RSSS	Thu, Sep 23, 2021	2.62	2.75	2.62	2.70
1966	NASDAQ	RSSS	Wed, Sep 22, 2021	2.55	2.62	2.54	2.55
1965	NASDAQ	RSSS	Tue, Sep 21, 2021	2.51	2.60	2.51	2.54
1964	NASDAQ	RSSS	Mon, Sep 20, 2021	2.61	2.61	2.50	2.55
1963	NASDAQ	RSSS	Fri, Sep 17, 2021	2.61	2.72	2.59	2.66
1962	NASDAQ	RSSS	Thu, Sep 16, 2021	2.61	2.73	2.58	2.67
1961	NASDAQ	RSSS	Wed, Sep 15, 2021	2.57	2.61	2.55	2.61
1960	NASDAQ	RSSS	Tue, Sep 14, 2021	2.60	2.61	2.55	2.56
1959	NASDAQ	RSSS	Mon, Sep 13, 2021	2.58	2.69	2.55	2.62
1958	NASDAQ	RSSS	Fri, Sep 10, 2021	2.64	2.64	2.55	2.55
1957	NASDAQ	RSSS	Thu, Sep 9, 2021	2.70	2.72	2.61	2.66
1956	NASDAQ	RSSS	Wed, Sep 8, 2021	2.60	2.72	2.59	2.72
1955	NASDAQ	RSSS	Tue, Sep 7, 2021	2.70	2.70	2.54	2.59
1954	NASDAQ	RSSS	Fri, Sep 3, 2021	2.72	2.72	2.64	2.65
1953	NASDAQ	RSSS	Thu, Sep 2, 2021	2.64	2.70	2.63	2.67
1952	NASDAQ	RSSS	Wed, Sep 1, 2021	2.63	2.65	2.62	2.63
1951	NASDAQ	RSSS	Tue, Aug 31, 2021	2.61	2.65	2.60	2.65
1950	NASDAQ	RSSS	Mon, Aug 30, 2021	2.50	2.62	2.50	2.60
1949	NASDAQ	RSSS	Fri, Aug 27, 2021	2.51	2.55	2.46	2.48
1948	NASDAQ	RSSS	Thu, Aug 26, 2021	2.54	2.59	2.49	2.51
1947	NASDAQ	RSSS	Wed, Aug 25, 2021	2.48	2.55	2.48	2.55
1946	NASDAQ	RSSS	Tue, Aug 24, 2021	2.40	2.58	2.40	2.48
1945	NASDAQ	RSSS	Mon, Aug 23, 2021	2.44	2.50	2.40	2.44
1944	NASDAQ	RSSS	Fri, Aug 20, 2021	2.37	2.44	2.35	2.44
1943	NASDAQ	RSSS	Thu, Aug 19, 2021	2.44	2.44	2.36	2.38
1942	NASDAQ	RSSS	Wed, Aug 18, 2021	2.41	2.46	2.40	2.42
1941	NASDAQ	RSSS	Tue, Aug 17, 2021	2.50	2.50	2.37	2.40
1940	NASDAQ	RSSS	Mon, Aug 16, 2021	2.62	2.62	2.45	2.59
1939	NASDAQ	RSSS	Fri, Aug 13, 2021	2.70	2.70	2.55	2.64
1938	NASDAQ	RSSS	Thu, Aug 12, 2021	2.68	2.79	2.68	2.70
1937	NASDAQ	RSSS	Wed, Aug 11, 2021	2.68	2.70	2.68	2.70
1936	NASDAQ	RSSS	Tue, Aug 10, 2021	2.70	2.70	2.68	2.68
1935	NASDAQ	RSSS	Mon, Aug 9, 2021	2.68	2.84	2.68	2.70
1934	NASDAQ	RSSS	Fri, Aug 6, 2021	2.64	2.70	2.64	2.68
1933	NASDAQ	RSSS	Thu, Aug 5, 2021	2.60	2.64	2.58	2.64
1932	NASDAQ	RSSS	Wed, Aug 4, 2021	2.59	2.64	2.58	2.62
1931	NASDAQ	RSSS	Tue, Aug 3, 2021	2.60	2.62	2.59	2.59
1930	NASDAQ	RSSS	Mon, Aug 2, 2021	2.60	2.65	2.57	2.64
1929	NASDAQ	RSSS	Fri, Jul 30, 2021	2.74	2.80	2.59	2.71
1928	NASDAQ	RSSS	Thu, Jul 29, 2021	2.73	2.83	2.70	2.79
1927	NASDAQ	RSSS	Wed, Jul 28, 2021	2.62	2.74	2.60	2.74
1926	NASDAQ	RSSS	Tue, Jul 27, 2021	2.76	2.83	2.66	2.66
1925	NASDAQ	RSSS	Mon, Jul 26, 2021	2.73	2.84	2.71	2.75
1924	NASDAQ	RSSS	Fri, Jul 23, 2021	2.70	2.76	2.61	2.72
1923	NASDAQ	RSSS	Thu, Jul 22, 2021	2.96	2.98	2.70	2.71
1922	NASDAQ	RSSS	Wed, Jul 21, 2021	3.05	3.08	2.99	2.99
1921	NASDAQ	RSSS	Tue, Jul 20, 2021	2.99	3.14	2.99	3.07
1920	NASDAQ	RSSS	Mon, Jul 19, 2021	2.89	3.00	2.89	2.99
1919	NASDAQ	RSSS	Fri, Jul 16, 2021	2.96	3.02	2.94	2.94
1918	NASDAQ	RSSS	Thu, Jul 15, 2021	2.95	3.05	2.94	3.00
1917	NASDAQ	RSSS	Wed, Jul 14, 2021	3.02	3.05	2.95	2.97
1916	NASDAQ	RSSS	Tue, Jul 13, 2021	3.05	3.06	3.00	3.01
1915	NASDAQ	RSSS	Mon, Jul 12, 2021	3.05	3.08	3.00	3.08
1914	NASDAQ	RSSS	Fri, Jul 9, 2021	3.10	3.10	3.01	3.09
1913	NASDAQ	RSSS	Thu, Jul 8, 2021	3.10	3.14	2.90	3.10
1912	NASDAQ	RSSS	Wed, Jul 7, 2021	3.20	3.22	2.82	3.09
1911	NASDAQ	RSSS	Tue, Jul 6, 2021	2.69	3.26	2.65	3.13
1910	NASDAQ	RSSS	Fri, Jul 2, 2021	2.74	2.83	2.73	2.73
1909	NASDAQ	RSSS	Thu, Jul 1, 2021	2.87	2.87	2.77	2.77
1908	NASDAQ	RSSS	Wed, Jun 30, 2021	2.80	2.86	2.75	2.86
1907	NASDAQ	RSSS	Tue, Jun 29, 2021	2.70	2.74	2.69	2.73
1906	NASDAQ	RSSS	Mon, Jun 28, 2021	2.67	2.75	2.65	2.72
1905	NASDAQ	RSSS	Fri, Jun 25, 2021	2.86	2.95	2.57	2.59
1904	NASDAQ	RSSS	Thu, Jun 24, 2021	2.73	2.84	2.73	2.84
1903	NASDAQ	RSSS	Wed, Jun 23, 2021	2.78	2.80	2.70	2.74
1902	NASDAQ	RSSS	Tue, Jun 22, 2021	2.64	2.80	2.64	2.80
1901	NASDAQ	RSSS	Mon, Jun 21, 2021	2.55	2.69	2.46	2.60
1900	NASDAQ	RSSS	Fri, Jun 18, 2021	2.46	2.50	2.35	2.50
1899	NASDAQ	RSSS	Thu, Jun 17, 2021	2.36	2.41	2.36	2.40
1898	NASDAQ	RSSS	Wed, Jun 16, 2021	2.39	2.45	2.32	2.36
1897	NASDAQ	RSSS	Tue, Jun 15, 2021	2.46	2.46	2.37	2.39
1896	NASDAQ	RSSS	Mon, Jun 14, 2021	2.43	2.49	2.42	2.44
1895	NASDAQ	RSSS	Fri, Jun 11, 2021	2.43	2.46	2.41	2.41
1894	NASDAQ	RSSS	Thu, Jun 10, 2021	2.40	2.43	2.39	2.42
1893	NASDAQ	RSSS	Wed, Jun 9, 2021	2.41	2.44	2.40	2.40
1892	NASDAQ	RSSS	Tue, Jun 8, 2021	2.42	2.46	2.40	2.41
1891	NASDAQ	RSSS	Mon, Jun 7, 2021	2.43	2.48	2.41	2.46
1890	NASDAQ	RSSS	Fri, Jun 4, 2021	2.48	2.48	2.39	2.43
1889	NASDAQ	RSSS	Thu, Jun 3, 2021	2.38	2.45	2.36	2.45
1888	NASDAQ	RSSS	Wed, Jun 2, 2021	2.34	2.36	2.34	2.36
1887	NASDAQ	RSSS	Tue, Jun 1, 2021	2.43	2.45	2.32	2.34
1886	NASDAQ	RSSS	Fri, May 28, 2021	2.28	2.45	2.28	2.39
1885	NASDAQ	RSSS	Thu, May 27, 2021	2.25	2.30	2.23	2.26
1884	NASDAQ	RSSS	Wed, May 26, 2021	2.25	2.30	2.24	2.24
1883	NASDAQ	RSSS	Tue, May 25, 2021	2.27	2.28	2.24	2.27
1882	NASDAQ	RSSS	Mon, May 24, 2021	2.29	2.31	2.24	2.26
1881	NASDAQ	RSSS	Fri, May 21, 2021	2.24	2.30	2.24	2.30
1880	NASDAQ	RSSS	Thu, May 20, 2021	2.29	2.33	2.21	2.24
1879	NASDAQ	RSSS	Wed, May 19, 2021	2.25	2.28	2.22	2.25
1878	NASDAQ	RSSS	Tue, May 18, 2021	2.23	2.29	2.21	2.27
1877	NASDAQ	RSSS	Mon, May 17, 2021	2.28	2.31	2.21	2.21
1876	NASDAQ	RSSS	Fri, May 14, 2021	2.21	2.31	2.21	2.30
1875	NASDAQ	RSSS	Thu, May 13, 2021	2.17	2.20	2.15	2.16
1874	NASDAQ	RSSS	Wed, May 12, 2021	2.20	2.23	2.15	2.15
1873	NASDAQ	RSSS	Tue, May 11, 2021	2.21	2.21	2.16	2.17
1872	NASDAQ	RSSS	Mon, May 10, 2021	2.24	2.29	2.18	2.23
1871	NASDAQ	RSSS	Fri, May 7, 2021	2.16	2.25	2.15	2.25
1870	NASDAQ	RSSS	Thu, May 6, 2021	2.22	2.24	2.18	2.19
1869	NASDAQ	RSSS	Wed, May 5, 2021	2.19	2.22	2.15	2.22
1868	NASDAQ	RSSS	Tue, May 4, 2021	2.20	2.23	2.19	2.19
1867	NASDAQ	RSSS	Mon, May 3, 2021	2.29	2.29	2.20	2.20
1866	NASDAQ	RSSS	Fri, Apr 30, 2021	2.26	2.30	2.25	2.25
1865	NASDAQ	RSSS	Thu, Apr 29, 2021	2.28	2.30	2.24	2.26
1864	NASDAQ	RSSS	Wed, Apr 28, 2021	2.28	2.28	2.20	2.27
1863	NASDAQ	RSSS	Tue, Apr 27, 2021	2.25	2.25	2.20	2.25
1862	NASDAQ	RSSS	Mon, Apr 26, 2021	2.31	2.31	2.21	2.24
1861	NASDAQ	RSSS	Fri, Apr 23, 2021	2.33	2.34	2.26	2.34
1860	NASDAQ	RSSS	Thu, Apr 22, 2021	2.24	2.29	2.24	2.29
1859	NASDAQ	RSSS	Wed, Apr 21, 2021	2.26	2.28	2.24	2.24
1858	NASDAQ	RSSS	Tue, Apr 20, 2021	2.31	2.33	2.23	2.24
1857	NASDAQ	RSSS	Mon, Apr 19, 2021	2.39	2.39	2.30	2.30
1856	NASDAQ	RSSS	Fri, Apr 16, 2021	2.35	2.41	2.34	2.37
1855	NASDAQ	RSSS	Thu, Apr 15, 2021	2.40	2.44	2.34	2.37
1854	NASDAQ	RSSS	Wed, Apr 14, 2021	2.42	2.44	2.40	2.40
1853	NASDAQ	RSSS	Tue, Apr 13, 2021	2.35	2.45	2.35	2.43
1852	NASDAQ	RSSS	Mon, Apr 12, 2021	2.43	2.45	2.38	2.45
1851	NASDAQ	RSSS	Fri, Apr 9, 2021	2.44	2.46	2.40	2.45
1850	NASDAQ	RSSS	Thu, Apr 8, 2021	2.39	2.46	2.37	2.43
1849	NASDAQ	RSSS	Wed, Apr 7, 2021	2.33	2.41	2.33	2.41
1848	NASDAQ	RSSS	Tue, Apr 6, 2021	2.34	2.35	2.28	2.33
1847	NASDAQ	RSSS	Mon, Apr 5, 2021	2.30	2.37	2.30	2.32
1846	NASDAQ	RSSS	Thu, Apr 1, 2021	2.36	2.38	2.30	2.33
1845	NASDAQ	RSSS	Wed, Mar 31, 2021	2.36	2.39	2.26	2.32
1844	NASDAQ	RSSS	Tue, Mar 30, 2021	2.21	2.35	2.21	2.33
1843	NASDAQ	RSSS	Mon, Mar 29, 2021	2.18	2.21	2.14	2.19
1842	NASDAQ	RSSS	Fri, Mar 26, 2021	2.15	2.19	2.09	2.19
1841	NASDAQ	RSSS	Thu, Mar 25, 2021	2.10	2.15	2.08	2.15
1840	NASDAQ	RSSS	Wed, Mar 24, 2021	2.06	2.15	2.05	2.09
1839	NASDAQ	RSSS	Tue, Mar 23, 2021	2.16	2.17	2.05	2.05
1838	NASDAQ	RSSS	Mon, Mar 22, 2021	2.19	2.19	2.15	2.16
1837	NASDAQ	RSSS	Fri, Mar 19, 2021	2.15	2.17	2.10	2.15
1836	NASDAQ	RSSS	Thu, Mar 18, 2021	2.10	2.21	2.10	2.15
1835	NASDAQ	RSSS	Wed, Mar 17, 2021	2.20	2.25	2.05	2.09
1834	NASDAQ	RSSS	Tue, Mar 16, 2021	2.21	2.29	2.19	2.19
1833	NASDAQ	RSSS	Mon, Mar 15, 2021	2.29	2.29	2.19	2.21
1832	NASDAQ	RSSS	Fri, Mar 12, 2021	2.33	2.33	2.21	2.29
1831	NASDAQ	RSSS	Thu, Mar 11, 2021	2.33	2.37	2.25	2.33
1830	NASDAQ	RSSS	Wed, Mar 10, 2021	2.33	2.33	2.24	2.30
1829	NASDAQ	RSSS	Tue, Mar 9, 2021	2.24	2.30	2.20	2.30
1828	NASDAQ	RSSS	Mon, Mar 8, 2021	2.05	2.20	1.92	2.20
1827	NASDAQ	RSSS	Fri, Mar 5, 2021	1.99	2.07	1.90	2.05
1826	NASDAQ	RSSS	Thu, Mar 4, 2021	2.09	2.09	1.87	2.01
1825	NASDAQ	RSSS	Wed, Mar 3, 2021	2.12	2.14	2.05	2.10
1824	NASDAQ	RSSS	Tue, Mar 2, 2021	2.12	2.14	2.08	2.12
1823	NASDAQ	RSSS	Mon, Mar 1, 2021	2.06	2.10	2.04	2.08
1822	NASDAQ	RSSS	Fri, Feb 26, 2021	2.10	2.10	2.00	2.02
1821	NASDAQ	RSSS	Thu, Feb 25, 2021	2.15	2.24	2.05	2.12
1820	NASDAQ	RSSS	Wed, Feb 24, 2021	2.18	2.24	2.12	2.14
1819	NASDAQ	RSSS	Tue, Feb 23, 2021	2.18	2.21	2.07	2.18
1818	NASDAQ	RSSS	Mon, Feb 22, 2021	2.40	2.40	2.25	2.27
1817	NASDAQ	RSSS	Fri, Feb 19, 2021	2.44	2.44	2.35	2.41
1816	NASDAQ	RSSS	Thu, Feb 18, 2021	2.49	2.49	2.38	2.40
1815	NASDAQ	RSSS	Wed, Feb 17, 2021	2.48	2.49	2.42	2.46
1814	NASDAQ	RSSS	Tue, Feb 16, 2021	2.39	2.49	2.38	2.48
1813	NASDAQ	RSSS	Fri, Feb 12, 2021	2.51	2.51	2.30	2.34
1812	NASDAQ	RSSS	Thu, Feb 11, 2021	2.65	2.69	2.51	2.56
1811	NASDAQ	RSSS	Wed, Feb 10, 2021	2.54	2.65	2.42	2.58
1810	NASDAQ	RSSS	Tue, Feb 9, 2021	2.45	2.50	2.42	2.49
1809	NASDAQ	RSSS	Mon, Feb 8, 2021	2.56	2.56	2.42	2.46
1808	NASDAQ	RSSS	Fri, Feb 5, 2021	2.49	2.53	2.45	2.50
1807	NASDAQ	RSSS	Thu, Feb 4, 2021	2.62	2.62	2.47	2.51
1806	NASDAQ	RSSS	Wed, Feb 3, 2021	2.51	2.67	2.45	2.48
1805	NASDAQ	RSSS	Tue, Feb 2, 2021	2.67	2.77	2.54	2.55
1804	NASDAQ	RSSS	Mon, Feb 1, 2021	2.49	2.68	2.47	2.54
1803	NASDAQ	RSSS	Fri, Jan 29, 2021	2.51	2.60	2.47	2.50
1802	NASDAQ	RSSS	Thu, Jan 28, 2021	2.50	2.60	2.44	2.60
1801	NASDAQ	RSSS	Wed, Jan 27, 2021	2.60	2.60	2.48	2.50
1800	NASDAQ	RSSS	Tue, Jan 26, 2021	2.48	2.60	2.45	2.60
1799	NASDAQ	RSSS	Mon, Jan 25, 2021	2.50	2.50	2.46	2.47
1798	NASDAQ	RSSS	Fri, Jan 22, 2021	2.58	2.58	2.46	2.51
1797	NASDAQ	RSSS	Thu, Jan 21, 2021	2.60	2.60	2.50	2.55
1796	NASDAQ	RSSS	Wed, Jan 20, 2021	2.69	2.69	2.56	2.58
1795	NASDAQ	RSSS	Tue, Jan 19, 2021	2.74	2.74	2.58	2.63
1794	NASDAQ	RSSS	Fri, Jan 15, 2021	2.67	2.78	2.65	2.75
1793	NASDAQ	RSSS	Thu, Jan 14, 2021	2.51	2.79	2.50	2.78
1792	NASDAQ	RSSS	Wed, Jan 13, 2021	2.66	2.66	2.54	2.58
1791	NASDAQ	RSSS	Tue, Jan 12, 2021	2.61	2.75	2.61	2.65
1790	NASDAQ	RSSS	Mon, Jan 11, 2021	2.43	2.62	2.42	2.61
1789	NASDAQ	RSSS	Fri, Jan 8, 2021	2.46	2.50	2.35	2.42
1788	NASDAQ	RSSS	Thu, Jan 7, 2021	2.31	2.47	2.28	2.46
1787	NASDAQ	RSSS	Wed, Jan 6, 2021	2.38	2.40	2.35	2.37
1786	NASDAQ	RSSS	Tue, Jan 5, 2021	2.25	2.38	2.25	2.38
1785	NASDAQ	RSSS	Mon, Jan 4, 2021	2.29	2.36	2.23	2.34
1784	NASDAQ	RSSS	Thu, Dec 31, 2020	2.37	2.38	2.25	2.33
1783	NASDAQ	RSSS	Wed, Dec 30, 2020	2.30	2.40	2.27	2.34
1782	NASDAQ	RSSS	Tue, Dec 29, 2020	2.28	2.29	2.25	2.25
1781	NASDAQ	RSSS	Mon, Dec 28, 2020	2.25	2.30	2.24	2.25
1780	NASDAQ	RSSS	Thu, Dec 24, 2020	2.22	2.31	2.17	2.27
1779	NASDAQ	RSSS	Wed, Dec 23, 2020	2.23	2.24	2.19	2.19
1778	NASDAQ	RSSS	Tue, Dec 22, 2020	2.33	2.37	2.16	2.19
1777	NASDAQ	RSSS	Mon, Dec 21, 2020	2.18	2.32	2.18	2.31
1776	NASDAQ	RSSS	Fri, Dec 18, 2020	2.21	2.30	2.21	2.21
1775	NASDAQ	RSSS	Thu, Dec 17, 2020	2.22	2.30	2.16	2.24
1774	NASDAQ	RSSS	Wed, Dec 16, 2020	2.25	2.28	2.22	2.24
1773	NASDAQ	RSSS	Tue, Dec 15, 2020	2.24	2.31	2.22	2.28
1772	NASDAQ	RSSS	Mon, Dec 14, 2020	2.21	2.30	2.16	2.16
1771	NASDAQ	RSSS	Fri, Dec 11, 2020	2.25	2.30	2.22	2.30
1770	NASDAQ	RSSS	Thu, Dec 10, 2020	2.27	2.30	2.23	2.25
1769	NASDAQ	RSSS	Wed, Dec 9, 2020	2.29	2.30	2.26	2.30
1768	NASDAQ	RSSS	Tue, Dec 8, 2020	2.25	2.30	2.25	2.28
1767	NASDAQ	RSSS	Mon, Dec 7, 2020	2.33	2.35	2.20	2.28
1766	NASDAQ	RSSS	Fri, Dec 4, 2020	2.33	2.33	2.27	2.27
1765	NASDAQ	RSSS	Thu, Dec 3, 2020	2.28	2.35	2.20	2.23
1764	NASDAQ	RSSS	Wed, Dec 2, 2020	2.33	2.33	2.20	2.27
1763	NASDAQ	RSSS	Tue, Dec 1, 2020	2.33	2.34	2.27	2.27
1762	NASDAQ	RSSS	Mon, Nov 30, 2020	2.31	2.37	2.31	2.33
1761	NASDAQ	RSSS	Fri, Nov 27, 2020	2.35	2.39	2.32	2.35
1760	NASDAQ	RSSS	Wed, Nov 25, 2020	2.28	2.41	2.28	2.40
1759	NASDAQ	RSSS	Tue, Nov 24, 2020	2.30	2.33	2.27	2.28
1758	NASDAQ	RSSS	Mon, Nov 23, 2020	2.28	2.35	2.27	2.27
1757	NASDAQ	RSSS	Fri, Nov 20, 2020	2.33	2.42	2.28	2.32
1756	NASDAQ	RSSS	Thu, Nov 19, 2020	2.20	2.30	2.18	2.30
1755	NASDAQ	RSSS	Wed, Nov 18, 2020	2.10	2.20	2.10	2.19
1754	NASDAQ	RSSS	Tue, Nov 17, 2020	2.18	2.20	2.11	2.13
1753	NASDAQ	RSSS	Mon, Nov 16, 2020	2.20	2.24	2.15	2.16
1752	NASDAQ	RSSS	Fri, Nov 13, 2020	2.26	2.26	2.17	2.17
1751	NASDAQ	RSSS	Thu, Nov 12, 2020	2.24	2.33	2.24	2.33
1750	NASDAQ	RSSS	Wed, Nov 11, 2020	2.29	2.32	2.22	2.22
1749	NASDAQ	RSSS	Tue, Nov 10, 2020	2.22	2.35	2.22	2.29
1748	NASDAQ	RSSS	Mon, Nov 9, 2020	2.38	2.38	2.23	2.23
1747	NASDAQ	RSSS	Fri, Nov 6, 2020	2.26	2.33	2.24	2.28
1746	NASDAQ	RSSS	Thu, Nov 5, 2020	2.23	2.29	2.21	2.26
1745	NASDAQ	RSSS	Wed, Nov 4, 2020	2.33	2.38	2.26	2.27
1744	NASDAQ	RSSS	Tue, Nov 3, 2020	2.30	2.39	2.22	2.23
1743	NASDAQ	RSSS	Mon, Nov 2, 2020	2.28	2.38	2.28	2.32
1742	NASDAQ	RSSS	Fri, Oct 30, 2020	2.33	2.37	2.27	2.30
1741	NASDAQ	RSSS	Thu, Oct 29, 2020	2.44	2.44	2.27	2.27
1740	NASDAQ	RSSS	Wed, Oct 28, 2020	2.36	2.42	2.36	2.39
1739	NASDAQ	RSSS	Tue, Oct 27, 2020	2.43	2.44	2.35	2.36
1738	NASDAQ	RSSS	Mon, Oct 26, 2020	2.48	2.48	2.33	2.40
1737	NASDAQ	RSSS	Fri, Oct 23, 2020	2.35	2.40	2.27	2.32
1736	NASDAQ	RSSS	Thu, Oct 22, 2020	2.35	2.35	2.26	2.26
1735	NASDAQ	RSSS	Wed, Oct 21, 2020	2.40	2.41	2.30	2.33
1734	NASDAQ	RSSS	Tue, Oct 20, 2020	2.45	2.45	2.35	2.35
1733	NASDAQ	RSSS	Mon, Oct 19, 2020	2.46	2.46	2.35	2.40
1732	NASDAQ	RSSS	Fri, Oct 16, 2020	2.41	2.42	2.34	2.38
1731	NASDAQ	RSSS	Thu, Oct 15, 2020	2.39	2.40	2.33	2.38
1730	NASDAQ	RSSS	Wed, Oct 14, 2020	2.26	2.34	2.26	2.31
1729	NASDAQ	RSSS	Tue, Oct 13, 2020	2.32	2.32	2.29	2.29
1728	NASDAQ	RSSS	Mon, Oct 12, 2020	2.30	2.40	2.27	2.35
1727	NASDAQ	RSSS	Fri, Oct 9, 2020	2.33	2.36	2.30	2.30
1726	NASDAQ	RSSS	Thu, Oct 8, 2020	2.39	2.39	2.30	2.33
1725	NASDAQ	RSSS	Wed, Oct 7, 2020	2.45	2.45	2.33	2.33
1724	NASDAQ	RSSS	Tue, Oct 6, 2020	2.44	2.44	2.35	2.35
1723	NASDAQ	RSSS	Mon, Oct 5, 2020	2.45	2.45	2.36	2.36
1722	NASDAQ	RSSS	Fri, Oct 2, 2020	2.40	2.43	2.34	2.35
1721	NASDAQ	RSSS	Thu, Oct 1, 2020	2.35	2.37	2.27	2.27
1720	NASDAQ	RSSS	Wed, Sep 30, 2020	2.36	2.40	2.26	2.26
1719	NASDAQ	RSSS	Tue, Sep 29, 2020	2.28	2.36	2.28	2.36
1718	NASDAQ	RSSS	Mon, Sep 28, 2020	2.35	2.43	2.27	2.28
1717	NASDAQ	RSSS	Fri, Sep 25, 2020	2.42	2.50	2.26	2.39
1716	NASDAQ	RSSS	Thu, Sep 24, 2020	2.36	2.48	2.35	2.43
1715	NASDAQ	RSSS	Wed, Sep 23, 2020	2.38	2.42	2.35	2.39
1714	NASDAQ	RSSS	Tue, Sep 22, 2020	2.32	2.41	2.30	2.35
1713	NASDAQ	RSSS	Mon, Sep 21, 2020	2.26	2.43	2.26	2.35
1712	NASDAQ	RSSS	Fri, Sep 18, 2020	2.49	2.50	2.23	2.29
1711	NASDAQ	RSSS	Thu, Sep 17, 2020	2.43	2.47	2.42	2.43
1710	NASDAQ	RSSS	Wed, Sep 16, 2020	2.50	2.56	2.42	2.42
1709	NASDAQ	RSSS	Tue, Sep 15, 2020	2.51	2.54	2.44	2.45
1708	NASDAQ	RSSS	Mon, Sep 14, 2020	2.41	2.63	2.41	2.49
1707	NASDAQ	RSSS	Fri, Sep 11, 2020	2.68	2.70	2.43	2.45
1706	NASDAQ	RSSS	Thu, Sep 10, 2020	2.71	2.79	2.54	2.57
1705	NASDAQ	RSSS	Wed, Sep 9, 2020	2.79	2.80	2.60	2.65
1704	NASDAQ	RSSS	Tue, Sep 8, 2020	2.48	2.78	2.48	2.68
1703	NASDAQ	RSSS	Fri, Sep 4, 2020	2.57	2.58	2.43	2.49
1702	NASDAQ	RSSS	Thu, Sep 3, 2020	2.58	2.65	2.46	2.55
1701	NASDAQ	RSSS	Wed, Sep 2, 2020	2.59	2.62	2.50	2.52
1700	NASDAQ	RSSS	Tue, Sep 1, 2020	2.59	2.60	2.53	2.55
1699	NASDAQ	RSSS	Mon, Aug 31, 2020	2.60	2.62	2.56	2.56
1698	NASDAQ	RSSS	Fri, Aug 28, 2020	2.55	2.65	2.55	2.58
1697	NASDAQ	RSSS	Thu, Aug 27, 2020	2.59	2.63	2.48	2.50
1696	NASDAQ	RSSS	Wed, Aug 26, 2020	2.60	2.70	2.54	2.54
1695	NASDAQ	RSSS	Tue, Aug 25, 2020	2.52	2.60	2.51	2.60
1694	NASDAQ	RSSS	Mon, Aug 24, 2020	2.49	2.56	2.45	2.52
1693	NASDAQ	RSSS	Fri, Aug 21, 2020	2.48	2.50	2.44	2.50
1692	NASDAQ	RSSS	Thu, Aug 20, 2020	2.38	2.51	2.36	2.46
1691	NASDAQ	RSSS	Wed, Aug 19, 2020	2.52	2.60	2.40	2.40
1690	NASDAQ	RSSS	Tue, Aug 18, 2020	2.70	2.71	2.53	2.56
1689	NASDAQ	RSSS	Mon, Aug 17, 2020	2.76	2.76	2.62	2.66
1688	NASDAQ	RSSS	Fri, Aug 14, 2020	2.65	2.80	2.64	2.79
1687	NASDAQ	RSSS	Thu, Aug 13, 2020	2.60	2.70	2.60	2.64
1686	NASDAQ	RSSS	Wed, Aug 12, 2020	2.53	2.68	2.53	2.65
1685	NASDAQ	RSSS	Tue, Aug 11, 2020	2.70	2.70	2.52	2.53
1684	NASDAQ	RSSS	Mon, Aug 10, 2020	2.65	2.70	2.56	2.64
1683	NASDAQ	RSSS	Fri, Aug 7, 2020	2.58	2.64	2.58	2.64
1682	NASDAQ	RSSS	Thu, Aug 6, 2020	2.60	2.60	2.51	2.51
1681	NASDAQ	RSSS	Wed, Aug 5, 2020	2.54	2.60	2.46	2.51
1680	NASDAQ	RSSS	Tue, Aug 4, 2020	2.49	2.60	2.48	2.53
1679	NASDAQ	RSSS	Mon, Aug 3, 2020	2.43	2.45	2.38	2.45
1678	NASDAQ	RSSS	Fri, Jul 31, 2020	2.44	2.50	2.33	2.37
1677	NASDAQ	RSSS	Thu, Jul 30, 2020	2.39	2.41	2.39	2.41
1676	NASDAQ	RSSS	Wed, Jul 29, 2020	2.40	2.44	2.39	2.43
1675	NASDAQ	RSSS	Tue, Jul 28, 2020	2.39	2.46	2.35	2.39
1674	NASDAQ	RSSS	Mon, Jul 27, 2020	2.38	2.46	2.38	2.46
1673	NASDAQ	RSSS	Fri, Jul 24, 2020	2.36	2.47	2.36	2.46
1672	NASDAQ	RSSS	Thu, Jul 23, 2020	2.35	2.46	2.25	2.36
1671	NASDAQ	RSSS	Wed, Jul 22, 2020	2.35	2.42	2.34	2.36
1670	NASDAQ	RSSS	Tue, Jul 21, 2020	2.40	2.49	2.34	2.43
1669	NASDAQ	RSSS	Mon, Jul 20, 2020	2.30	2.42	2.30	2.42
1668	NASDAQ	RSSS	Fri, Jul 17, 2020	2.32	2.45	2.32	2.35
1667	NASDAQ	RSSS	Thu, Jul 16, 2020	2.40	2.47	2.34	2.40
1666	NASDAQ	RSSS	Wed, Jul 15, 2020	2.40	2.49	2.35	2.41
1665	NASDAQ	RSSS	Tue, Jul 14, 2020	2.52	2.52	2.35	2.42
1664	NASDAQ	RSSS	Mon, Jul 13, 2020	2.56	2.56	2.50	2.55
1663	NASDAQ	RSSS	Fri, Jul 10, 2020	2.36	2.52	2.36	2.52
1662	NASDAQ	RSSS	Thu, Jul 9, 2020	2.35	2.40	2.27	2.40
1661	NASDAQ	RSSS	Wed, Jul 8, 2020	2.30	2.37	2.22	2.37
1660	NASDAQ	RSSS	Tue, Jul 7, 2020	2.35	2.35	2.17	2.30
1659	NASDAQ	RSSS	Mon, Jul 6, 2020	2.49	2.50	2.28	2.33
1658	NASDAQ	RSSS	Thu, Jul 2, 2020	2.38	2.44	2.37	2.44
1657	NASDAQ	RSSS	Wed, Jul 1, 2020	2.40	2.40	2.37	2.40
1656	NASDAQ	RSSS	Tue, Jun 30, 2020	2.48	2.56	2.35	2.37
1655	NASDAQ	RSSS	Mon, Jun 29, 2020	2.58	2.70	2.42	2.56
1654	NASDAQ	RSSS	Fri, Jun 26, 2020	2.65	2.71	2.46	2.66
1653	NASDAQ	RSSS	Thu, Jun 25, 2020	2.63	2.86	2.57	2.60
1652	NASDAQ	RSSS	Wed, Jun 24, 2020	2.62	2.77	2.58	2.62
1651	NASDAQ	RSSS	Tue, Jun 23, 2020	2.73	2.89	2.58	2.59
1650	NASDAQ	RSSS	Mon, Jun 22, 2020	2.78	2.92	2.55	2.55
1649	NASDAQ	RSSS	Fri, Jun 19, 2020	2.75	2.82	2.61	2.68
1648	NASDAQ	RSSS	Thu, Jun 18, 2020	2.80	2.96	2.75	2.75
1647	NASDAQ	RSSS	Wed, Jun 17, 2020	2.94	3.02	2.75	2.75
1646	NASDAQ	RSSS	Tue, Jun 16, 2020	2.83	3.02	2.76	2.83
1645	NASDAQ	RSSS	Mon, Jun 15, 2020	2.85	3.02	2.78	2.78
1644	NASDAQ	RSSS	Fri, Jun 12, 2020	3.00	3.10	2.97	3.02
1643	NASDAQ	RSSS	Thu, Jun 11, 2020	3.00	3.00	2.85	3.00
1642	NASDAQ	RSSS	Wed, Jun 10, 2020	2.99	3.00	2.99	2.99
1641	NASDAQ	RSSS	Tue, Jun 9, 2020	3.00	3.00	2.92	3.00
1640	NASDAQ	RSSS	Mon, Jun 8, 2020	2.93	3.00	2.90	2.99
1639	NASDAQ	RSSS	Fri, Jun 5, 2020	2.90	2.95	2.80	2.80
1638	NASDAQ	RSSS	Thu, Jun 4, 2020	2.90	2.90	2.90	2.90
1637	NASDAQ	RSSS	Wed, Jun 3, 2020	2.94	3.00	2.92	2.95
1636	NASDAQ	RSSS	Tue, Jun 2, 2020	2.95	2.95	2.94	2.95
1635	NASDAQ	RSSS	Mon, Jun 1, 2020	3.00	3.10	2.90	2.98
1634	NASDAQ	RSSS	Fri, May 29, 2020	3.00	3.03	3.00	3.03
1633	NASDAQ	RSSS	Thu, May 28, 2020	3.00	3.00	2.90	3.00
1632	NASDAQ	RSSS	Wed, May 27, 2020	2.99	2.99	2.90	2.90
1631	NASDAQ	RSSS	Tue, May 26, 2020	2.99	3.01	2.99	2.99
1630	NASDAQ	RSSS	Fri, May 22, 2020	2.90	3.00	2.86	2.86
1629	NASDAQ	RSSS	Thu, May 21, 2020	2.81	2.90	2.81	2.87
1628	NASDAQ	RSSS	Wed, May 20, 2020	3.00	3.02	2.95	2.95
1627	NASDAQ	RSSS	Tue, May 19, 2020	3.07	3.07	2.97	3.00
1626	NASDAQ	RSSS	Mon, May 18, 2020	2.98	3.04	2.79	2.79
1625	NASDAQ	RSSS	Fri, May 15, 2020	2.95	3.06	2.85	3.00
1624	NASDAQ	RSSS	Thu, May 14, 2020	2.85	2.85	2.75	2.85
1623	NASDAQ	RSSS	Wed, May 13, 2020	2.89	2.89	2.75	2.82
1622	NASDAQ	RSSS	Tue, May 12, 2020	2.95	2.95	2.82	2.86
1621	NASDAQ	RSSS	Mon, May 11, 2020	2.91	2.94	2.90	2.90
1620	NASDAQ	RSSS	Fri, May 8, 2020	3.02	3.02	2.85	2.88
1619	NASDAQ	RSSS	Thu, May 7, 2020	3.10	3.10	3.00	3.04
1618	NASDAQ	RSSS	Wed, May 6, 2020	3.10	3.10	3.00	3.07
1617	NASDAQ	RSSS	Tue, May 5, 2020	3.10	3.10	3.05	3.10
1616	NASDAQ	RSSS	Mon, May 4, 2020	3.00	3.05	3.00	3.05
1615	NASDAQ	RSSS	Fri, May 1, 2020	2.99	3.03	2.90	3.03
1614	NASDAQ	RSSS	Thu, Apr 30, 2020	3.00	3.00	2.90	3.00
1613	NASDAQ	RSSS	Wed, Apr 29, 2020	3.00	3.00	2.98	3.00
1612	NASDAQ	RSSS	Tue, Apr 28, 2020	3.00	3.09	2.88	3.09
1611	NASDAQ	RSSS	Mon, Apr 27, 2020	3.00	3.00	2.90	3.00
1610	NASDAQ	RSSS	Fri, Apr 24, 2020	2.95	2.95	2.95	2.95
1609	NASDAQ	RSSS	Thu, Apr 23, 2020	2.85	2.86	2.80	2.80
1608	NASDAQ	RSSS	Wed, Apr 22, 2020	2.90	2.90	2.80	2.80
1607	NASDAQ	RSSS	Tue, Apr 21, 2020	2.75	3.00	2.75	2.92
1606	NASDAQ	RSSS	Mon, Apr 20, 2020	2.60	2.90	2.53	2.56
1605	NASDAQ	RSSS	Fri, Apr 17, 2020	0.00	0.00	0.00	2.92
1604	NASDAQ	RSSS	Thu, Apr 16, 2020	2.92	2.92	2.92	2.92
1603	NASDAQ	RSSS	Wed, Apr 15, 2020	2.79	2.95	2.78	2.95
1602	NASDAQ	RSSS	Tue, Apr 14, 2020	2.83	2.97	2.83	2.97
1601	NASDAQ	RSSS	Mon, Apr 13, 2020	3.00	3.00	3.00	3.00
1600	NASDAQ	RSSS	Thu, Apr 9, 2020	2.95	3.00	2.95	3.00
1599	NASDAQ	RSSS	Wed, Apr 8, 2020	2.94	2.94	2.79	2.94
1598	NASDAQ	RSSS	Tue, Apr 7, 2020	2.85	2.89	2.59	2.59
1597	NASDAQ	RSSS	Mon, Apr 6, 2020	0.00	0.00	0.00	2.85
1596	NASDAQ	RSSS	Fri, Apr 3, 2020	2.77	3.00	2.77	2.85
1595	NASDAQ	RSSS	Thu, Apr 2, 2020	2.71	3.00	2.46	3.00
1594	NASDAQ	RSSS	Wed, Apr 1, 2020	2.99	2.99	2.97	2.97
1593	NASDAQ	RSSS	Tue, Mar 31, 2020	2.77	3.00	2.76	2.99
1592	NASDAQ	RSSS	Mon, Mar 30, 2020	0.00	0.00	0.00	2.78
1591	NASDAQ	RSSS	Fri, Mar 27, 2020	3.00	3.00	2.78	2.78
1590	NASDAQ	RSSS	Thu, Mar 26, 2020	2.69	2.80	2.57	2.80
1589	NASDAQ	RSSS	Wed, Mar 25, 2020	2.69	2.69	2.69	2.69
1588	NASDAQ	RSSS	Tue, Mar 24, 2020	2.68	2.69	2.68	2.69
1587	NASDAQ	RSSS	Mon, Mar 23, 2020	2.53	2.53	2.53	2.53
1586	NASDAQ	RSSS	Fri, Mar 20, 2020	2.94	3.00	2.75	2.75
1585	NASDAQ	RSSS	Thu, Mar 19, 2020	2.25	2.95	2.25	2.94
1584	NASDAQ	RSSS	Wed, Mar 18, 2020	2.50	2.80	2.25	2.50
1583	NASDAQ	RSSS	Tue, Mar 17, 2020	2.87	2.87	2.05	2.85
1582	NASDAQ	RSSS	Mon, Mar 16, 2020	2.77	3.00	2.77	2.78
1581	NASDAQ	RSSS	Fri, Mar 13, 2020	3.10	3.10	2.95	3.10
1580	NASDAQ	RSSS	Thu, Mar 12, 2020	3.01	3.10	3.00	3.05
1579	NASDAQ	RSSS	Wed, Mar 11, 2020	3.15	3.20	3.01	3.05
1578	NASDAQ	RSSS	Tue, Mar 10, 2020	3.20	3.20	3.20	3.20
1577	NASDAQ	RSSS	Mon, Mar 9, 2020	3.20	3.50	3.20	3.50
1576	NASDAQ	RSSS	Thu, Mar 5, 2020	3.33	3.33	3.33	3.33
1575	NASDAQ	RSSS	Wed, Mar 4, 2020	3.35	3.35	3.35	3.35
1574	NASDAQ	RSSS	Tue, Mar 3, 2020	3.20	3.35	3.20	3.33
1573	NASDAQ	RSSS	Mon, Mar 2, 2020	3.10	3.31	3.10	3.31
1572	NASDAQ	RSSS	Fri, Feb 28, 2020	3.21	3.35	3.10	3.20
1571	NASDAQ	RSSS	Thu, Feb 27, 2020	3.35	3.35	3.19	3.34
1570	NASDAQ	RSSS	Wed, Feb 26, 2020	0.00	0.00	0.00	3.50
1569	NASDAQ	RSSS	Tue, Feb 25, 2020	0.00	0.00	0.00	3.50
1568	NASDAQ	RSSS	Mon, Feb 24, 2020	3.38	3.50	3.06	3.50
1567	NASDAQ	RSSS	Fri, Feb 21, 2020	3.38	3.38	3.34	3.38
1566	NASDAQ	RSSS	Thu, Feb 20, 2020	3.40	3.40	3.40	3.40
1565	NASDAQ	RSSS	Wed, Feb 19, 2020	3.40	3.40	3.40	3.40
1564	NASDAQ	RSSS	Fri, Feb 14, 2020	3.45	3.50	3.35	3.35
1563	NASDAQ	RSSS	Thu, Feb 13, 2020	3.55	3.60	3.50	3.55
1562	NASDAQ	RSSS	Wed, Feb 12, 2020	3.60	3.61	3.50	3.50
1561	NASDAQ	RSSS	Mon, Feb 10, 2020	3.25	3.50	3.21	3.50
1560	NASDAQ	RSSS	Fri, Feb 7, 2020	3.35	3.58	3.35	3.58
1559	NASDAQ	RSSS	Thu, Feb 6, 2020	3.49	3.49	3.49	3.49
1558	NASDAQ	RSSS	Wed, Feb 5, 2020	3.49	3.50	3.49	3.50
1557	NASDAQ	RSSS	Tue, Feb 4, 2020	3.49	3.49	3.49	3.49
1556	NASDAQ	RSSS	Mon, Feb 3, 2020	3.49	3.49	3.49	3.49
1555	NASDAQ	RSSS	Fri, Jan 31, 2020	3.48	3.48	3.48	3.48
1554	NASDAQ	RSSS	Thu, Jan 30, 2020	0.00	0.00	0.00	3.50
1553	NASDAQ	RSSS	Wed, Jan 29, 2020	3.49	3.50	3.49	3.50
1552	NASDAQ	RSSS	Mon, Jan 27, 2020	3.21	3.40	3.16	3.40
1551	NASDAQ	RSSS	Fri, Jan 24, 2020	3.50	3.50	3.50	3.50
1550	NASDAQ	RSSS	Thu, Jan 23, 2020	0.00	0.00	0.00	3.50
1549	NASDAQ	RSSS	Wed, Jan 22, 2020	3.20	3.50	3.20	3.50
1548	NASDAQ	RSSS	Thu, Jan 16, 2020	3.35	3.40	3.07	3.40
1547	NASDAQ	RSSS	Wed, Jan 15, 2020	3.40	3.40	3.38	3.38
1546	NASDAQ	RSSS	Tue, Jan 14, 2020	3.50	3.50	3.50	3.50
1545	NASDAQ	RSSS	Mon, Jan 13, 2020	3.50	3.50	3.50	3.50
1544	NASDAQ	RSSS	Fri, Jan 10, 2020	3.60	3.60	3.52	3.52
1543	NASDAQ	RSSS	Thu, Jan 9, 2020	0.00	0.00	0.00	3.60
1542	NASDAQ	RSSS	Mon, Jan 6, 2020	3.70	3.70	3.60	3.60
1541	NASDAQ	RSSS	Fri, Jan 3, 2020	3.50	3.55	3.50	3.55
1540	NASDAQ	RSSS	Thu, Jan 2, 2020	3.55	3.55	3.50	3.55
1539	NASDAQ	RSSS	Tue, Dec 31, 2019	3.59	3.60	3.59	3.60
1538	NASDAQ	RSSS	Mon, Dec 30, 2019	3.34	3.70	3.34	3.59
1537	NASDAQ	RSSS	Fri, Dec 27, 2019	3.24	3.29	3.07	3.29
1536	NASDAQ	RSSS	Thu, Dec 26, 2019	3.25	3.25	3.25	3.25
1535	NASDAQ	RSSS	Tue, Dec 24, 2019	3.25	3.25	3.25	3.25
1534	NASDAQ	RSSS	Mon, Dec 23, 2019	3.29	3.29	3.07	3.25
1533	NASDAQ	RSSS	Fri, Dec 20, 2019	3.28	3.28	3.28	3.28
1532	NASDAQ	RSSS	Thu, Dec 19, 2019	3.16	3.25	3.16	3.25
1531	NASDAQ	RSSS	Wed, Dec 18, 2019	3.25	3.28	3.25	3.25
1530	NASDAQ	RSSS	Tue, Dec 17, 2019	3.25	3.25	3.25	3.25
1529	NASDAQ	RSSS	Mon, Dec 16, 2019	3.29	3.29	3.29	3.29
1528	NASDAQ	RSSS	Fri, Dec 13, 2019	3.08	3.20	3.07	3.20
1527	NASDAQ	RSSS	Fri, Dec 6, 2019	3.29	3.29	3.29	3.29
1526	NASDAQ	RSSS	Wed, Dec 4, 2019	3.06	3.27	3.06	3.25
1525	NASDAQ	RSSS	Tue, Dec 3, 2019	3.30	3.30	3.30	3.30
1524	NASDAQ	RSSS	Mon, Dec 2, 2019	3.38	3.38	3.06	3.30
1523	NASDAQ	RSSS	Fri, Nov 29, 2019	3.23	3.30	3.23	3.30
1522	NASDAQ	RSSS	Wed, Nov 27, 2019	3.07	3.20	3.05	3.20
1521	NASDAQ	RSSS	Mon, Nov 25, 2019	3.24	3.24	3.24	3.24
1520	NASDAQ	RSSS	Fri, Nov 22, 2019	3.25	3.25	3.12	3.20
1519	NASDAQ	RSSS	Thu, Nov 21, 2019	3.25	3.25	3.20	3.20
1518	NASDAQ	RSSS	Wed, Nov 20, 2019	3.10	3.20	3.10	3.20
1517	NASDAQ	RSSS	Tue, Nov 19, 2019	3.20	3.21	3.20	3.21
1516	NASDAQ	RSSS	Mon, Nov 18, 2019	3.25	3.25	3.25	3.25
1515	NASDAQ	RSSS	Fri, Nov 15, 2019	3.00	3.19	3.00	3.14
1514	NASDAQ	RSSS	Tue, Nov 12, 2019	3.03	3.13	2.67	3.13
1513	NASDAQ	RSSS	Thu, Nov 7, 2019	3.29	3.40	3.08	3.20
1512	NASDAQ	RSSS	Wed, Nov 6, 2019	3.05	3.13	3.05	3.13
1511	NASDAQ	RSSS	Tue, Nov 5, 2019	3.24	3.24	2.88	3.13
1510	NASDAQ	RSSS	Mon, Nov 4, 2019	2.60	4.00	2.60	3.09
1509	NASDAQ	RSSS	Fri, Nov 1, 2019	2.50	2.55	2.36	2.55
1508	NASDAQ	RSSS	Thu, Oct 31, 2019	2.55	2.55	2.19	2.46
1507	NASDAQ	RSSS	Wed, Oct 30, 2019	2.24	2.44	2.20	2.44
1506	NASDAQ	RSSS	Tue, Oct 29, 2019	2.60	2.60	2.24	2.54
1505	NASDAQ	RSSS	Mon, Oct 28, 2019	2.60	2.60	2.30	2.45
1504	NASDAQ	RSSS	Fri, Oct 25, 2019	2.40	2.50	2.35	2.50
1503	NASDAQ	RSSS	Thu, Oct 24, 2019	2.25	2.50	2.16	2.50
1502	NASDAQ	RSSS	Wed, Oct 23, 2019	2.17	2.50	2.16	2.40
1501	NASDAQ	RSSS	Tue, Oct 22, 2019	2.49	2.50	2.24	2.44
1500	NASDAQ	RSSS	Mon, Oct 21, 2019	2.20	2.40	2.20	2.40
1499	NASDAQ	RSSS	Fri, Oct 18, 2019	2.22	2.40	2.20	2.40
1498	NASDAQ	RSSS	Thu, Oct 17, 2019	2.20	2.41	2.20	2.41
1497	NASDAQ	RSSS	Wed, Oct 16, 2019	2.25	2.44	2.20	2.44
1496	NASDAQ	RSSS	Tue, Oct 15, 2019	2.58	2.58	2.21	2.49
1495	NASDAQ	RSSS	Mon, Oct 14, 2019	2.56	2.56	2.26	2.42
1494	NASDAQ	RSSS	Fri, Oct 11, 2019	2.56	2.56	2.25	2.40
1493	NASDAQ	RSSS	Thu, Oct 10, 2019	2.25	2.42	2.23	2.40
1492	NASDAQ	RSSS	Tue, Oct 8, 2019	2.48	2.60	2.21	2.60
1491	NASDAQ	RSSS	Mon, Oct 7, 2019	2.21	2.49	2.20	2.36
1490	NASDAQ	RSSS	Fri, Oct 4, 2019	2.40	2.40	2.21	2.40
1489	NASDAQ	RSSS	Thu, Oct 3, 2019	2.21	2.50	2.20	2.50
1488	NASDAQ	RSSS	Wed, Oct 2, 2019	2.50	2.50	2.31	2.49
1487	NASDAQ	RSSS	Tue, Oct 1, 2019	2.69	2.75	2.62	2.75
1486	NASDAQ	RSSS	Mon, Sep 30, 2019	2.44	2.65	2.23	2.45
1485	NASDAQ	RSSS	Wed, Sep 25, 2019	2.21	2.49	2.18	2.49
1484	NASDAQ	RSSS	Tue, Sep 24, 2019	2.51	2.51	2.20	2.50
1483	NASDAQ	RSSS	Fri, Sep 20, 2019	2.45	2.50	2.40	2.50
1482	NASDAQ	RSSS	Thu, Sep 19, 2019	2.50	2.51	2.50	2.50
1481	NASDAQ	RSSS	Wed, Sep 18, 2019	2.30	2.50	2.20	2.49
1480	NASDAQ	RSSS	Tue, Sep 17, 2019	2.58	2.74	2.25	2.51
1479	NASDAQ	RSSS	Mon, Sep 16, 2019	2.65	2.74	2.16	2.58
1478	NASDAQ	RSSS	Fri, Sep 13, 2019	2.36	2.65	2.36	2.64
1477	NASDAQ	RSSS	Thu, Sep 12, 2019	2.67	2.67	2.11	2.61
1476	NASDAQ	RSSS	Wed, Sep 11, 2019	2.49	2.50	2.49	2.50
1475	NASDAQ	RSSS	Tue, Sep 10, 2019	2.42	2.70	2.20	2.45
1474	NASDAQ	RSSS	Mon, Sep 9, 2019	2.16	2.41	2.11	2.41
1473	NASDAQ	RSSS	Fri, Sep 6, 2019	2.49	2.50	2.49	2.50
1472	NASDAQ	RSSS	Thu, Sep 5, 2019	2.20	2.48	2.07	2.48
1471	NASDAQ	RSSS	Tue, Sep 3, 2019	2.25	2.66	2.16	2.59
1470	NASDAQ	RSSS	Fri, Aug 30, 2019	2.34	2.35	2.34	2.35
1469	NASDAQ	RSSS	Wed, Aug 28, 2019	2.35	2.35	2.35	2.35
1468	NASDAQ	RSSS	Tue, Aug 27, 2019	2.25	2.36	2.15	2.30
1467	NASDAQ	RSSS	Mon, Aug 26, 2019	0.00	0.00	0.00	2.49
1466	NASDAQ	RSSS	Thu, Aug 22, 2019	2.51	2.51	2.37	2.49
1465	NASDAQ	RSSS	Wed, Aug 21, 2019	2.53	2.70	2.20	2.35
1464	NASDAQ	RSSS	Tue, Aug 20, 2019	2.25	2.37	2.21	2.37
1463	NASDAQ	RSSS	Mon, Aug 19, 2019	2.65	2.65	2.20	2.36
1462	NASDAQ	RSSS	Fri, Aug 16, 2019	2.55	2.72	2.22	2.48
1461	NASDAQ	RSSS	Thu, Aug 15, 2019	2.25	2.40	2.25	2.40
1460	NASDAQ	RSSS	Wed, Aug 14, 2019	2.50	2.50	2.20	2.40
1459	NASDAQ	RSSS	Mon, Aug 12, 2019	2.67	2.75	2.30	2.51
1458	NASDAQ	RSSS	Fri, Aug 9, 2019	2.50	2.50	2.50	2.50
1457	NASDAQ	RSSS	Thu, Aug 8, 2019	2.50	2.67	2.50	2.67
1456	NASDAQ	RSSS	Wed, Aug 7, 2019	2.50	2.75	2.50	2.75
1455	NASDAQ	RSSS	Tue, Aug 6, 2019	2.50	2.71	2.50	2.71
1454	NASDAQ	RSSS	Mon, Aug 5, 2019	2.91	2.91	2.50	2.84
1453	NASDAQ	RSSS	Fri, Aug 2, 2019	2.60	2.73	2.55	2.73
1452	NASDAQ	RSSS	Wed, Jul 31, 2019	2.70	2.80	2.70	2.75
1451	NASDAQ	RSSS	Tue, Jul 30, 2019	2.70	2.70	2.70	2.70
1450	NASDAQ	RSSS	Mon, Jul 29, 2019	2.65	2.65	2.65	2.65
1449	NASDAQ	RSSS	Fri, Jul 26, 2019	2.70	2.70	2.70	2.70
1448	NASDAQ	RSSS	Thu, Jul 25, 2019	2.65	2.65	2.65	2.65
1447	NASDAQ	RSSS	Tue, Jul 23, 2019	2.75	2.75	2.75	2.75
1446	NASDAQ	RSSS	Mon, Jul 22, 2019	2.55	2.55	2.55	2.69
1445	NASDAQ	RSSS	Fri, Jul 19, 2019	2.50	2.69	2.50	2.69
1444	NASDAQ	RSSS	Thu, Jul 18, 2019	2.68	2.70	2.66	2.70
1443	NASDAQ	RSSS	Wed, Jul 17, 2019	2.41	2.50	2.11	2.49
1442	NASDAQ	RSSS	Tue, Jul 16, 2019	2.75	2.75	2.65	2.65
1441	NASDAQ	RSSS	Mon, Jul 15, 2019	2.75	2.80	2.65	2.70
1440	NASDAQ	RSSS	Fri, Jul 12, 2019	2.70	2.70	2.55	2.56
1439	NASDAQ	RSSS	Thu, Jul 11, 2019	2.77	2.80	2.70	2.80
1438	NASDAQ	RSSS	Tue, Jul 9, 2019	2.80	2.80	2.80	2.80
1437	NASDAQ	RSSS	Mon, Jul 8, 2019	2.84	2.84	2.65	2.81
1436	NASDAQ	RSSS	Fri, Jul 5, 2019	2.70	2.75	2.62	2.75
1435	NASDAQ	RSSS	Tue, Jul 2, 2019	2.70	2.80	2.69	2.70
1434	NASDAQ	RSSS	Mon, Jul 1, 2019	2.80	2.80	2.80	2.80
1433	NASDAQ	RSSS	Fri, Jun 28, 2019	2.50	2.78	2.50	2.78
1432	NASDAQ	RSSS	Thu, Jun 27, 2019	2.50	2.50	2.49	2.49
1431	NASDAQ	RSSS	Wed, Jun 26, 2019	2.39	2.40	2.39	2.40
1430	NASDAQ	RSSS	Tue, Jun 25, 2019	2.30	2.40	2.30	2.39
1429	NASDAQ	RSSS	Mon, Jun 24, 2019	2.29	2.30	2.20	2.28
1428	NASDAQ	RSSS	Fri, Jun 21, 2019	2.03	2.30	2.03	2.30
1427	NASDAQ	RSSS	Tue, Jun 18, 2019	2.05	2.30	2.05	2.30
1426	NASDAQ	RSSS	Fri, Jun 14, 2019	2.30	2.30	2.20	2.30
1425	NASDAQ	RSSS	Fri, May 31, 2019	2.28	2.40	2.28	2.40
1424	NASDAQ	RSSS	Thu, May 30, 2019	2.13	2.13	2.13	2.13
1423	NASDAQ	RSSS	Fri, May 24, 2019	2.13	2.13	2.13	2.13
1422	NASDAQ	RSSS	Thu, May 16, 2019	2.50	2.50	2.50	2.50
1421	NASDAQ	RSSS	Fri, May 10, 2019	2.50	2.50	2.50	2.50
1420	NASDAQ	RSSS	Thu, May 9, 2019	2.22	2.65	2.22	2.45
1419	NASDAQ	RSSS	Wed, May 8, 2019	2.10	2.22	2.10	2.22
1418	NASDAQ	RSSS	Fri, May 3, 2019	2.18	2.22	2.01	2.22
1417	NASDAQ	RSSS	Thu, May 2, 2019	2.03	2.03	2.03	2.03
1416	NASDAQ	RSSS	Tue, Apr 30, 2019	2.25	2.25	2.25	2.25
1415	NASDAQ	RSSS	Mon, Apr 29, 2019	2.24	2.25	2.24	2.25
1414	NASDAQ	RSSS	Fri, Apr 26, 2019	2.15	2.20	2.10	2.10
1413	NASDAQ	RSSS	Thu, Apr 25, 2019	2.01	2.01	2.01	2.01
1412	NASDAQ	RSSS	Wed, Apr 24, 2019	2.10	2.20	2.10	2.20
1411	NASDAQ	RSSS	Tue, Apr 23, 2019	2.21	2.21	2.21	2.21
1410	NASDAQ	RSSS	Thu, Apr 18, 2019	2.24	2.24	2.24	2.24
1409	NASDAQ	RSSS	Wed, Apr 17, 2019	2.14	2.14	2.10	2.10
1408	NASDAQ	RSSS	Mon, Apr 15, 2019	2.00	2.00	2.00	2.00
1407	NASDAQ	RSSS	Thu, Apr 11, 2019	2.19	2.19	2.19	2.19
1406	NASDAQ	RSSS	Wed, Apr 10, 2019	2.20	2.20	2.20	2.20
1405	NASDAQ	RSSS	Tue, Apr 9, 2019	2.19	2.19	2.15	2.15
1404	NASDAQ	RSSS	Mon, Apr 8, 2019	2.15	2.15	2.15	2.15
1403	NASDAQ	RSSS	Mon, Apr 1, 2019	2.15	2.28	2.15	2.28
1402	NASDAQ	RSSS	Fri, Mar 29, 2019	2.15	2.15	2.15	2.15
1401	NASDAQ	RSSS	Wed, Mar 27, 2019	2.15	2.15	2.15	2.15
1400	NASDAQ	RSSS	Tue, Mar 26, 2019	2.15	2.24	2.15	2.15
1399	NASDAQ	RSSS	Mon, Mar 25, 2019	2.15	2.24	2.15	2.24
1398	NASDAQ	RSSS	Fri, Mar 22, 2019	2.15	2.24	2.15	2.24
1397	NASDAQ	RSSS	Wed, Mar 20, 2019	2.15	2.24	2.15	2.24
1396	NASDAQ	RSSS	Tue, Mar 19, 2019	2.20	2.25	2.10	2.24
1395	NASDAQ	RSSS	Mon, Mar 18, 2019	2.20	2.30	1.90	2.00
1394	NASDAQ	RSSS	Fri, Mar 15, 2019	2.20	2.26	2.20	2.26
1393	NASDAQ	RSSS	Thu, Mar 14, 2019	2.21	2.28	2.21	2.28
1392	NASDAQ	RSSS	Wed, Mar 13, 2019	2.22	2.28	2.22	2.28
1391	NASDAQ	RSSS	Tue, Mar 12, 2019	2.22	2.30	2.22	2.29
1390	NASDAQ	RSSS	Mon, Mar 11, 2019	2.22	2.30	2.22	2.30
1389	NASDAQ	RSSS	Fri, Mar 8, 2019	2.29	2.29	2.22	2.22
1388	NASDAQ	RSSS	Thu, Feb 28, 2019	2.22	2.30	2.22	2.30
1387	NASDAQ	RSSS	Tue, Feb 19, 2019	2.35	2.50	2.20	2.35
1386	NASDAQ	RSSS	Fri, Feb 15, 2019	2.34	2.35	2.34	2.35
1385	NASDAQ	RSSS	Tue, Feb 12, 2019	2.20	2.35	2.20	2.35
1384	NASDAQ	RSSS	Mon, Feb 11, 2019	2.20	2.35	2.20	2.35
1383	NASDAQ	RSSS	Fri, Feb 8, 2019	2.23	2.35	2.20	2.35
1382	NASDAQ	RSSS	Mon, Feb 4, 2019	2.34	2.35	2.20	2.35
1381	NASDAQ	RSSS	Fri, Feb 1, 2019	2.20	2.39	2.20	2.39
1380	NASDAQ	RSSS	Thu, Jan 31, 2019	2.40	2.40	2.40	2.40
1379	NASDAQ	RSSS	Mon, Jan 28, 2019	2.43	2.43	2.43	2.43
1378	NASDAQ	RSSS	Fri, Jan 25, 2019	2.29	2.45	2.29	2.45
1377	NASDAQ	RSSS	Thu, Jan 24, 2019	2.29	2.29	2.21	2.27
1376	NASDAQ	RSSS	Wed, Jan 23, 2019	2.30	2.30	2.30	2.30
1375	NASDAQ	RSSS	Tue, Jan 22, 2019	2.40	2.45	2.20	2.45
1374	NASDAQ	RSSS	Wed, Jan 16, 2019	2.40	2.40	2.40	2.40
1373	NASDAQ	RSSS	Tue, Jan 15, 2019	2.25	2.25	2.25	2.25
1372	NASDAQ	RSSS	Fri, Jan 11, 2019	2.33	2.41	2.33	2.41
1371	NASDAQ	RSSS	Thu, Jan 10, 2019	2.35	2.40	2.35	2.40
1370	NASDAQ	RSSS	Wed, Jan 9, 2019	2.40	2.40	2.20	2.20
1369	NASDAQ	RSSS	Tue, Jan 8, 2019	2.25	2.40	2.25	2.40
1368	NASDAQ	RSSS	Mon, Jan 7, 2019	2.20	2.30	2.20	2.25
1367	NASDAQ	RSSS	Fri, Jan 4, 2019	2.30	2.30	2.30	2.30
1366	NASDAQ	RSSS	Thu, Jan 3, 2019	2.20	2.30	2.20	2.30
1365	NASDAQ	RSSS	Wed, Jan 2, 2019	2.20	2.20	2.20	2.20
1364	NASDAQ	RSSS	Mon, Dec 31, 2018	2.45	2.45	2.45	2.45
1363	NASDAQ	RSSS	Fri, Dec 28, 2018	2.45	2.50	2.45	2.50
1362	NASDAQ	RSSS	Thu, Dec 27, 2018	2.45	2.45	2.45	2.45
1361	NASDAQ	RSSS	Wed, Dec 26, 2018	2.45	2.45	2.45	2.45
1360	NASDAQ	RSSS	Fri, Dec 21, 2018	2.41	2.45	2.41	2.45
1359	NASDAQ	RSSS	Thu, Dec 20, 2018	2.40	2.41	2.40	2.41
1358	NASDAQ	RSSS	Wed, Dec 19, 2018	2.40	2.44	2.20	2.44
1357	NASDAQ	RSSS	Tue, Dec 18, 2018	2.45	2.45	2.40	2.45
1356	NASDAQ	RSSS	Mon, Dec 17, 2018	2.35	2.70	2.35	2.70
1355	NASDAQ	RSSS	Thu, Dec 13, 2018	2.35	2.65	2.35	2.62
1354	NASDAQ	RSSS	Wed, Dec 12, 2018	2.35	2.65	2.35	2.60
1353	NASDAQ	RSSS	Tue, Dec 11, 2018	2.35	2.60	2.35	2.60
1352	NASDAQ	RSSS	Mon, Dec 10, 2018	2.35	2.45	2.35	2.45
1351	NASDAQ	RSSS	Fri, Dec 7, 2018	2.60	2.60	2.60	2.60
1350	NASDAQ	RSSS	Mon, Dec 3, 2018	2.66	2.70	2.65	2.70
1349	NASDAQ	RSSS	Fri, Nov 30, 2018	2.60	2.68	2.20	2.66
1348	NASDAQ	RSSS	Thu, Nov 29, 2018	2.45	2.65	2.45	2.65
1347	NASDAQ	RSSS	Wed, Nov 28, 2018	2.45	2.50	2.45	2.50
1346	NASDAQ	RSSS	Tue, Nov 27, 2018	2.50	2.60	2.50	2.60
1345	NASDAQ	RSSS	Mon, Nov 26, 2018	2.45	2.50	2.45	2.50
1344	NASDAQ	RSSS	Fri, Nov 23, 2018	2.33	2.45	2.33	2.40
1343	NASDAQ	RSSS	Tue, Nov 20, 2018	2.12	2.58	2.12	2.40
1342	NASDAQ	RSSS	Mon, Nov 19, 2018	2.50	2.50	2.44	2.44
1341	NASDAQ	RSSS	Fri, Nov 16, 2018	2.35	2.50	2.35	2.45
1340	NASDAQ	RSSS	Thu, Nov 15, 2018	2.00	2.40	1.90	2.25
1339	NASDAQ	RSSS	Wed, Nov 14, 2018	2.58	2.58	2.58	2.58
1338	NASDAQ	RSSS	Tue, Nov 13, 2018	2.25	2.40	2.00	2.40
1337	NASDAQ	RSSS	Mon, Nov 12, 2018	2.10	2.40	2.10	2.40
1336	NASDAQ	RSSS	Thu, Nov 8, 2018	2.46	2.55	2.32	2.55
1335	NASDAQ	RSSS	Wed, Nov 7, 2018	2.42	2.58	1.90	2.32
1334	NASDAQ	RSSS	Tue, Nov 6, 2018	2.45	2.58	2.45	2.58
1333	NASDAQ	RSSS	Fri, Nov 2, 2018	2.45	2.50	2.40	2.50
1332	NASDAQ	RSSS	Thu, Nov 1, 2018	2.47	2.47	2.00	2.40
1331	NASDAQ	RSSS	Wed, Oct 31, 2018	2.39	2.40	2.39	2.40
1330	NASDAQ	RSSS	Tue, Oct 30, 2018	2.47	2.47	2.40	2.40
1329	NASDAQ	RSSS	Mon, Oct 29, 2018	2.34	2.59	1.80	2.35
1328	NASDAQ	RSSS	Fri, Oct 26, 2018	2.34	2.34	2.34	2.34
1327	NASDAQ	RSSS	Thu, Oct 25, 2018	2.40	2.40	2.19	2.20
1326	NASDAQ	RSSS	Wed, Oct 24, 2018	2.20	2.31	2.20	2.31
1325	NASDAQ	RSSS	Tue, Oct 23, 2018	2.15	2.24	2.10	2.10
1324	NASDAQ	RSSS	Mon, Oct 22, 2018	2.20	2.26	1.75	2.15
1323	NASDAQ	RSSS	Fri, Oct 19, 2018	2.00	2.25	1.62	2.25
1322	NASDAQ	RSSS	Thu, Oct 18, 2018	2.25	2.25	2.25	2.25
1321	NASDAQ	RSSS	Tue, Oct 16, 2018	2.10	2.28	2.01	2.28
1320	NASDAQ	RSSS	Mon, Oct 15, 2018	2.40	2.50	2.28	2.28
1319	NASDAQ	RSSS	Fri, Oct 12, 2018	2.11	2.30	2.11	2.30
1318	NASDAQ	RSSS	Tue, Oct 9, 2018	2.40	2.40	2.40	2.40
1317	NASDAQ	RSSS	Fri, Oct 5, 2018	2.40	2.40	2.40	2.40
1316	NASDAQ	RSSS	Thu, Oct 4, 2018	2.40	2.45	2.10	2.40
1315	NASDAQ	RSSS	Wed, Oct 3, 2018	2.30	2.40	2.30	2.40
1314	NASDAQ	RSSS	Tue, Oct 2, 2018	2.40	2.45	1.80	2.44
1313	NASDAQ	RSSS	Mon, Oct 1, 2018	2.50	2.59	2.00	2.45
1312	NASDAQ	RSSS	Fri, Sep 28, 2018	2.42	2.45	2.40	2.40
1311	NASDAQ	RSSS	Thu, Sep 27, 2018	2.25	2.40	2.25	2.40
1310	NASDAQ	RSSS	Wed, Sep 26, 2018	2.30	2.40	2.30	2.30
1309	NASDAQ	RSSS	Mon, Sep 24, 2018	1.90	2.20	1.80	2.20
1308	NASDAQ	RSSS	Fri, Sep 21, 2018	2.20	2.45	2.15	2.20
1307	NASDAQ	RSSS	Thu, Sep 20, 2018	2.15	2.20	1.90	2.20
1306	NASDAQ	RSSS	Wed, Sep 19, 2018	2.10	2.11	2.10	2.11
1305	NASDAQ	RSSS	Tue, Sep 18, 2018	2.05	2.05	1.98	2.05
1304	NASDAQ	RSSS	Mon, Sep 17, 2018	1.75	2.10	1.75	2.00
1303	NASDAQ	RSSS	Fri, Sep 14, 2018	1.98	2.10	1.98	2.10
1302	NASDAQ	RSSS	Thu, Sep 13, 2018	1.98	2.10	1.98	2.10
1301	NASDAQ	RSSS	Wed, Sep 12, 2018	2.01	2.05	2.01	2.05
1300	NASDAQ	RSSS	Mon, Sep 10, 2018	2.14	2.14	1.76	2.01
1299	NASDAQ	RSSS	Fri, Sep 7, 2018	1.91	2.14	1.91	2.14
1298	NASDAQ	RSSS	Wed, Sep 5, 2018	1.75	1.75	1.75	1.75
1297	NASDAQ	RSSS	Tue, Sep 4, 2018	1.85	1.90	1.80	1.90
1296	NASDAQ	RSSS	Fri, Aug 31, 2018	1.95	1.95	1.90	1.90
1295	NASDAQ	RSSS	Thu, Aug 30, 2018	1.90	1.90	1.90	1.90
1294	NASDAQ	RSSS	Tue, Aug 28, 2018	1.88	1.95	1.85	1.85
1293	NASDAQ	RSSS	Mon, Aug 27, 2018	1.85	1.90	1.85	1.85
1292	NASDAQ	RSSS	Thu, Aug 23, 2018	1.85	1.95	1.85	1.95
1291	NASDAQ	RSSS	Tue, Aug 21, 2018	1.85	1.95	1.85	1.95
1290	NASDAQ	RSSS	Mon, Aug 20, 2018	1.85	1.85	1.85	1.85
1289	NASDAQ	RSSS	Tue, Aug 14, 2018	1.99	1.99	1.85	1.95
1288	NASDAQ	RSSS	Mon, Aug 13, 2018	2.00	2.00	1.99	2.00
1287	NASDAQ	RSSS	Thu, Aug 9, 2018	2.00	2.00	1.99	1.99
1286	NASDAQ	RSSS	Wed, Aug 8, 2018	1.85	1.99	1.85	1.99
1285	NASDAQ	RSSS	Tue, Jul 31, 2018	1.95	1.95	1.95	1.95
1284	NASDAQ	RSSS	Mon, Jul 30, 2018	1.95	1.95	1.91	1.91
1283	NASDAQ	RSSS	Fri, Jul 27, 2018	1.85	1.98	1.85	1.95
1282	NASDAQ	RSSS	Thu, Jul 26, 2018	1.85	1.85	1.85	1.85
1281	NASDAQ	RSSS	Tue, Jul 24, 2018	1.92	1.92	1.92	1.92
1280	NASDAQ	RSSS	Thu, Jul 19, 2018	1.92	1.92	1.92	1.92
1279	NASDAQ	RSSS	Wed, Jul 18, 2018	1.88	1.92	1.88	1.90
1278	NASDAQ	RSSS	Tue, Jul 17, 2018	1.90	1.90	1.90	1.90
1277	NASDAQ	RSSS	Mon, Jul 16, 2018	1.90	1.90	1.85	1.90
1276	NASDAQ	RSSS	Thu, Jul 12, 2018	1.90	1.90	1.90	1.90
1275	NASDAQ	RSSS	Tue, Jul 10, 2018	1.93	1.93	1.93	1.93
1274	NASDAQ	RSSS	Mon, Jul 9, 2018	1.86	1.92	1.85	1.92
1273	NASDAQ	RSSS	Fri, Jul 6, 2018	1.52	1.52	1.50	1.50
1272	NASDAQ	RSSS	Fri, Jun 29, 2018	1.92	2.00	1.90	1.95
1271	NASDAQ	RSSS	Thu, Jun 28, 2018	1.70	1.88	1.70	1.83
1270	NASDAQ	RSSS	Wed, Jun 27, 2018	1.70	1.70	1.70	1.70
1269	NASDAQ	RSSS	Tue, Jun 26, 2018	1.70	1.70	1.70	1.70
1268	NASDAQ	RSSS	Fri, Jun 22, 2018	1.70	1.70	1.70	1.70
1267	NASDAQ	RSSS	Thu, Jun 21, 2018	1.75	1.75	1.63	1.71
1266	NASDAQ	RSSS	Wed, Jun 20, 2018	1.73	1.73	1.73	1.73
1265	NASDAQ	RSSS	Tue, Jun 19, 2018	1.72	1.75	1.71	1.73
1264	NASDAQ	RSSS	Fri, Jun 15, 2018	1.61	1.75	1.60	1.75
1263	NASDAQ	RSSS	Thu, Jun 14, 2018	1.82	1.86	1.53	1.82
1262	NASDAQ	RSSS	Wed, Jun 13, 2018	1.75	1.83	1.74	1.83
1261	NASDAQ	RSSS	Tue, Jun 12, 2018	1.83	1.83	1.75	1.80
1260	NASDAQ	RSSS	Thu, Jun 7, 2018	1.75	1.75	1.75	1.75
1259	NASDAQ	RSSS	Wed, Jun 6, 2018	1.75	1.75	1.75	1.75
1258	NASDAQ	RSSS	Tue, Jun 5, 2018	1.75	1.75	1.50	1.75
1257	NASDAQ	RSSS	Mon, Jun 4, 2018	1.75	1.89	1.75	1.82
1256	NASDAQ	RSSS	Fri, Jun 1, 2018	2.00	2.00	1.60	1.70
1255	NASDAQ	RSSS	Thu, May 31, 2018	1.85	2.00	1.85	2.00
1254	NASDAQ	RSSS	Wed, May 30, 2018	1.65	1.85	1.65	1.85
1253	NASDAQ	RSSS	Tue, May 29, 2018	1.75	1.75	1.65	1.65
1252	NASDAQ	RSSS	Wed, May 23, 2018	1.80	1.80	1.79	1.80
1251	NASDAQ	RSSS	Tue, May 22, 2018	1.75	1.83	1.75	1.80
1250	NASDAQ	RSSS	Wed, May 16, 2018	1.75	1.75	1.75	1.75
1249	NASDAQ	RSSS	Tue, May 15, 2018	1.66	1.85	1.66	1.75
1248	NASDAQ	RSSS	Wed, May 9, 2018	1.59	1.59	1.59	1.59
1247	NASDAQ	RSSS	Tue, May 8, 2018	1.53	1.55	1.53	1.55
1246	NASDAQ	RSSS	Mon, May 7, 2018	1.51	1.51	1.46	1.51
1245	NASDAQ	RSSS	Wed, May 2, 2018	1.44	1.46	1.44	1.46
1244	NASDAQ	RSSS	Tue, May 1, 2018	1.25	1.25	1.25	1.25
1243	NASDAQ	RSSS	Mon, Apr 30, 2018	1.33	1.45	1.33	1.45
1242	NASDAQ	RSSS	Fri, Apr 27, 2018	1.33	1.33	1.33	1.33
1241	NASDAQ	RSSS	Thu, Apr 26, 2018	1.33	1.33	1.33	1.33
1240	NASDAQ	RSSS	Mon, Apr 23, 2018	1.31	1.33	1.31	1.32
1239	NASDAQ	RSSS	Fri, Apr 20, 2018	1.29	1.33	1.29	1.33
1238	NASDAQ	RSSS	Thu, Apr 19, 2018	1.29	1.29	1.29	1.29
1237	NASDAQ	RSSS	Wed, Apr 18, 2018	1.29	1.29	1.29	1.29
1236	NASDAQ	RSSS	Tue, Apr 17, 2018	1.32	1.32	1.26	1.30
1235	NASDAQ	RSSS	Thu, Apr 12, 2018	1.30	1.32	1.30	1.32
1234	NASDAQ	RSSS	Wed, Apr 11, 2018	1.27	1.32	1.25	1.32
1233	NASDAQ	RSSS	Tue, Apr 10, 2018	1.32	1.32	1.32	1.32
1232	NASDAQ	RSSS	Mon, Apr 9, 2018	1.29	1.29	1.29	1.29
1231	NASDAQ	RSSS	Wed, Apr 4, 2018	1.29	1.29	1.28	1.28
1230	NASDAQ	RSSS	Tue, Apr 3, 2018	1.28	1.28	1.28	1.28
1229	NASDAQ	RSSS	Mon, Apr 2, 2018	1.28	1.28	1.28	1.28
1228	NASDAQ	RSSS	Thu, Mar 29, 2018	1.26	1.30	1.26	1.30
1227	NASDAQ	RSSS	Wed, Mar 28, 2018	1.25	1.30	1.25	1.26
1226	NASDAQ	RSSS	Tue, Mar 27, 2018	1.26	1.26	1.25	1.25
1225	NASDAQ	RSSS	Mon, Mar 26, 2018	1.30	1.30	1.27	1.27
1224	NASDAQ	RSSS	Fri, Mar 23, 2018	1.28	1.30	1.27	1.30
1223	NASDAQ	RSSS	Thu, Mar 22, 2018	1.32	1.32	1.32	1.32
1222	NASDAQ	RSSS	Tue, Mar 20, 2018	1.32	1.32	1.29	1.29
1221	NASDAQ	RSSS	Mon, Mar 19, 2018	1.28	1.28	1.28	1.28
1220	NASDAQ	RSSS	Thu, Mar 15, 2018	1.28	1.28	1.28	1.28
1219	NASDAQ	RSSS	Wed, Mar 14, 2018	1.27	1.28	1.25	1.28
1218	NASDAQ	RSSS	Tue, Mar 13, 2018	1.30	1.33	1.25	1.25
1217	NASDAQ	RSSS	Mon, Mar 12, 2018	1.28	1.30	1.28	1.29
1216	NASDAQ	RSSS	Fri, Mar 9, 2018	1.28	1.30	1.28	1.30
1215	NASDAQ	RSSS	Thu, Mar 8, 2018	1.26	1.26	1.26	1.26
1214	NASDAQ	RSSS	Wed, Mar 7, 2018	1.26	1.26	1.26	1.26
1213	NASDAQ	RSSS	Mon, Mar 5, 2018	1.25	1.25	1.25	1.25
1212	NASDAQ	RSSS	Thu, Mar 1, 2018	1.25	1.25	1.20	1.20
1211	NASDAQ	RSSS	Wed, Feb 28, 2018	1.23	1.26	1.23	1.26
1210	NASDAQ	RSSS	Tue, Feb 27, 2018	1.24	1.30	1.23	1.23
1209	NASDAQ	RSSS	Mon, Feb 26, 2018	1.21	1.21	1.21	1.21
1208	NASDAQ	RSSS	Fri, Feb 23, 2018	1.20	1.25	1.20	1.21
1207	NASDAQ	RSSS	Wed, Feb 21, 2018	1.19	1.20	1.19	1.20
1206	NASDAQ	RSSS	Tue, Feb 20, 2018	1.18	1.18	1.18	1.18
1205	NASDAQ	RSSS	Fri, Feb 16, 2018	1.20	1.20	1.20	1.20
1204	NASDAQ	RSSS	Thu, Feb 15, 2018	1.20	1.25	1.05	1.20
1203	NASDAQ	RSSS	Wed, Feb 14, 2018	1.10	1.10	1.10	1.10
1202	NASDAQ	RSSS	Mon, Feb 12, 2018	1.15	1.15	1.10	1.13
1201	NASDAQ	RSSS	Fri, Feb 9, 2018	1.13	1.17	1.10	1.10
1200	NASDAQ	RSSS	Wed, Feb 7, 2018	1.15	1.15	1.13	1.15
1199	NASDAQ	RSSS	Tue, Feb 6, 2018	1.15	1.15	1.14	1.14
1198	NASDAQ	RSSS	Mon, Feb 5, 2018	1.13	1.13	1.13	1.13
1197	NASDAQ	RSSS	Wed, Jan 31, 2018	1.14	1.15	1.14	1.15
1196	NASDAQ	RSSS	Mon, Jan 29, 2018	1.09	1.09	1.09	1.09
1195	NASDAQ	RSSS	Wed, Jan 24, 2018	1.09	1.09	1.09	1.09
1194	NASDAQ	RSSS	Tue, Jan 23, 2018	1.09	1.12	1.09	1.12
1193	NASDAQ	RSSS	Mon, Jan 22, 2018	1.09	1.10	1.09	1.10
1192	NASDAQ	RSSS	Fri, Jan 19, 2018	1.10	1.10	1.10	1.10
1191	NASDAQ	RSSS	Thu, Jan 18, 2018	1.11	1.11	1.11	1.11
1190	NASDAQ	RSSS	Wed, Jan 17, 2018	1.09	1.10	1.08	1.08
1189	NASDAQ	RSSS	Tue, Jan 9, 2018	1.12	1.12	1.06	1.10
1188	NASDAQ	RSSS	Mon, Jan 8, 2018	1.13	1.16	1.13	1.13
1187	NASDAQ	RSSS	Fri, Jan 5, 2018	1.16	1.20	1.16	1.20
1186	NASDAQ	RSSS	Thu, Jan 4, 2018	1.20	1.20	1.20	1.20
1185	NASDAQ	RSSS	Wed, Jan 3, 2018	1.12	1.20	1.12	1.20
1184	NASDAQ	RSSS	Tue, Jan 2, 2018	1.22	1.22	1.21	1.21
1183	NASDAQ	RSSS	Fri, Dec 29, 2017	1.18	1.22	1.18	1.22
1182	NASDAQ	RSSS	Thu, Dec 28, 2017	1.20	1.20	1.19	1.19
1181	NASDAQ	RSSS	Wed, Dec 27, 2017	1.12	1.20	1.12	1.20
1180	NASDAQ	RSSS	Tue, Dec 26, 2017	1.22	1.22	1.22	1.22
1179	NASDAQ	RSSS	Thu, Dec 21, 2017	1.20	1.20	1.13	1.17
1178	NASDAQ	RSSS	Tue, Dec 19, 2017	1.21	1.21	1.21	1.21
1177	NASDAQ	RSSS	Mon, Dec 18, 2017	1.20	1.22	1.13	1.22
1176	NASDAQ	RSSS	Fri, Dec 15, 2017	1.14	1.20	1.06	1.20
1175	NASDAQ	RSSS	Thu, Dec 14, 2017	1.18	1.20	1.03	1.20
1174	NASDAQ	RSSS	Wed, Dec 13, 2017	1.18	1.20	1.03	1.20
1173	NASDAQ	RSSS	Tue, Dec 12, 2017	1.12	1.22	1.12	1.22
1172	NASDAQ	RSSS	Mon, Dec 4, 2017	1.10	1.22	1.10	1.22
1171	NASDAQ	RSSS	Fri, Dec 1, 2017	1.18	1.19	1.05	1.09
1170	NASDAQ	RSSS	Thu, Nov 30, 2017	1.20	1.20	1.12	1.12
1169	NASDAQ	RSSS	Wed, Nov 29, 2017	1.12	1.12	1.12	1.12
1168	NASDAQ	RSSS	Tue, Nov 28, 2017	1.20	1.21	1.10	1.20
1167	NASDAQ	RSSS	Mon, Nov 27, 2017	1.20	1.21	1.12	1.20
1166	NASDAQ	RSSS	Fri, Nov 24, 2017	1.22	1.22	1.22	1.22
1165	NASDAQ	RSSS	Mon, Nov 20, 2017	1.21	1.22	1.15	1.20
1164	NASDAQ	RSSS	Thu, Nov 16, 2017	1.18	1.22	1.18	1.22
1163	NASDAQ	RSSS	Wed, Nov 15, 2017	1.18	1.18	1.18	1.18
1162	NASDAQ	RSSS	Mon, Nov 13, 2017	1.20	1.20	1.18	1.18
1161	NASDAQ	RSSS	Fri, Nov 10, 2017	1.21	1.25	1.18	1.20
1160	NASDAQ	RSSS	Tue, Nov 7, 2017	1.20	1.22	1.16	1.21
1159	NASDAQ	RSSS	Mon, Nov 6, 2017	1.21	1.21	1.21	1.21
1158	NASDAQ	RSSS	Fri, Nov 3, 2017	1.25	1.25	1.24	1.25
1157	NASDAQ	RSSS	Thu, Nov 2, 2017	1.25	1.25	1.25	1.25
1156	NASDAQ	RSSS	Wed, Nov 1, 2017	1.25	1.25	1.25	1.25
1155	NASDAQ	RSSS	Tue, Oct 31, 2017	1.24	1.26	1.20	1.21
1154	NASDAQ	RSSS	Wed, Oct 25, 2017	1.22	1.25	1.20	1.25
1153	NASDAQ	RSSS	Tue, Oct 24, 2017	1.25	1.25	1.15	1.20
1152	NASDAQ	RSSS	Mon, Oct 23, 2017	1.26	1.26	1.20	1.23
1151	NASDAQ	RSSS	Fri, Oct 20, 2017	1.20	1.33	1.15	1.20
1150	NASDAQ	RSSS	Fri, Oct 13, 2017	1.19	1.20	1.10	1.19
1149	NASDAQ	RSSS	Thu, Oct 12, 2017	1.17	1.17	1.15	1.16
1148	NASDAQ	RSSS	Wed, Oct 11, 2017	1.14	1.17	1.14	1.17
1147	NASDAQ	RSSS	Tue, Oct 10, 2017	1.20	1.20	1.03	1.19
1146	NASDAQ	RSSS	Mon, Oct 9, 2017	1.20	1.20	1.13	1.20
1145	NASDAQ	RSSS	Fri, Oct 6, 2017	1.15	1.25	1.13	1.20
1144	NASDAQ	RSSS	Thu, Oct 5, 2017	1.10	1.16	1.10	1.15
1143	NASDAQ	RSSS	Wed, Oct 4, 2017	1.12	1.15	1.05	1.15
1142	NASDAQ	RSSS	Tue, Oct 3, 2017	1.17	1.17	1.14	1.15
1141	NASDAQ	RSSS	Fri, Sep 29, 2017	1.14	1.15	1.14	1.15
1140	NASDAQ	RSSS	Thu, Sep 28, 2017	1.12	1.12	1.05	1.05
1139	NASDAQ	RSSS	Wed, Sep 27, 2017	1.15	1.15	1.15	1.15
1138	NASDAQ	RSSS	Tue, Sep 26, 2017	1.15	1.15	1.15	1.15
1137	NASDAQ	RSSS	Mon, Sep 25, 2017	1.13	1.14	1.09	1.09
1136	NASDAQ	RSSS	Fri, Sep 22, 2017	1.13	1.13	1.13	1.13
1135	NASDAQ	RSSS	Thu, Sep 21, 2017	1.19	1.19	1.15	1.15
1134	NASDAQ	RSSS	Wed, Sep 20, 2017	1.05	1.15	1.00	1.14
1133	NASDAQ	RSSS	Tue, Sep 19, 2017	1.03	1.05	1.03	1.05
1132	NASDAQ	RSSS	Mon, Sep 18, 2017	1.02	1.03	1.01	1.03
1131	NASDAQ	RSSS	Fri, Sep 15, 2017	1.02	1.02	1.02	1.03
1130	NASDAQ	RSSS	Thu, Sep 14, 2017	1.02	1.03	1.01	1.03
1129	NASDAQ	RSSS	Wed, Sep 13, 2017	1.02	1.03	1.02	1.03
1128	NASDAQ	RSSS	Mon, Sep 11, 2017	1.01	1.02	1.01	1.02
1127	NASDAQ	RSSS	Thu, Sep 7, 2017	1.03	1.03	1.03	1.03
1126	NASDAQ	RSSS	Tue, Sep 5, 2017	1.01	1.03	0.96	1.03
1125	NASDAQ	RSSS	Thu, Aug 31, 2017	1.00	1.00	1.00	1.00
1124	NASDAQ	RSSS	Tue, Aug 29, 2017	0.90	1.00	0.90	1.00
1123	NASDAQ	RSSS	Mon, Aug 28, 2017	0.93	0.99	0.90	0.99
1122	NASDAQ	RSSS	Fri, Aug 25, 2017	0.94	1.00	0.66	1.00
1121	NASDAQ	RSSS	Thu, Aug 24, 2017	1.00	1.00	0.70	1.00
1120	NASDAQ	RSSS	Tue, Aug 22, 2017	0.97	1.02	0.92	1.02
1119	NASDAQ	RSSS	Tue, Aug 15, 2017	0.99	1.00	0.99	1.00
1118	NASDAQ	RSSS	Thu, Aug 10, 2017	0.99	0.99	0.99	0.99
1117	NASDAQ	RSSS	Fri, Aug 4, 2017	0.99	0.99	0.99	0.99
1116	NASDAQ	RSSS	Thu, Aug 3, 2017	1.00	1.00	1.00	1.00
1115	NASDAQ	RSSS	Tue, Aug 1, 2017	1.02	1.02	0.98	1.00
1114	NASDAQ	RSSS	Mon, Jul 31, 2017	1.04	1.04	1.04	1.04
1113	NASDAQ	RSSS	Fri, Jul 28, 2017	0.95	0.95	0.95	0.95
1112	NASDAQ	RSSS	Tue, Jul 25, 2017	0.96	0.96	0.96	0.96
1111	NASDAQ	RSSS	Mon, Jul 24, 2017	0.95	0.95	0.66	0.95
1110	NASDAQ	RSSS	Fri, Jul 21, 2017	1.00	1.00	0.90	1.00
1109	NASDAQ	RSSS	Thu, Jul 20, 2017	0.98	0.98	0.98	0.98
1108	NASDAQ	RSSS	Wed, Jul 19, 2017	1.01	1.01	1.00	1.00
1107	NASDAQ	RSSS	Fri, Jul 14, 2017	0.97	1.00	0.97	1.00
1106	NASDAQ	RSSS	Thu, Jul 13, 2017	1.01	1.01	0.97	0.97
1105	NASDAQ	RSSS	Tue, Jul 11, 2017	0.97	0.97	0.97	0.97
1104	NASDAQ	RSSS	Mon, Jul 10, 2017	1.00	1.00	0.97	0.97
1103	NASDAQ	RSSS	Fri, Jul 7, 2017	1.00	1.01	1.00	1.00
1102	NASDAQ	RSSS	Fri, Jun 30, 2017	0.98	0.99	0.98	0.99
1101	NASDAQ	RSSS	Thu, Jun 29, 2017	0.90	0.99	0.90	0.99
1100	NASDAQ	RSSS	Tue, Jun 27, 2017	0.75	0.99	0.69	0.99
1099	NASDAQ	RSSS	Mon, Jun 26, 2017	0.99	0.99	0.99	0.99
1098	NASDAQ	RSSS	Fri, Jun 23, 2017	0.99	0.99	0.89	0.89
1097	NASDAQ	RSSS	Thu, Jun 22, 2017	0.94	0.94	0.94	0.94
1096	NASDAQ	RSSS	Wed, Jun 21, 2017	0.94	0.95	0.89	0.94
1095	NASDAQ	RSSS	Tue, Jun 20, 2017	0.96	1.00	0.96	1.00
1094	NASDAQ	RSSS	Mon, Jun 19, 2017	0.95	0.95	0.94	0.95
1093	NASDAQ	RSSS	Wed, Jun 14, 2017	0.90	0.95	0.68	0.95
1092	NASDAQ	RSSS	Tue, Jun 13, 2017	0.73	0.94	0.72	0.94
1091	NASDAQ	RSSS	Mon, Jun 12, 2017	0.94	0.94	0.94	0.94
1090	NASDAQ	RSSS	Fri, Jun 9, 2017	0.90	0.90	0.90	0.90
1089	NASDAQ	RSSS	Tue, Jun 6, 2017	0.95	0.95	0.95	0.95
1088	NASDAQ	RSSS	Mon, Jun 5, 2017	0.95	0.95	0.95	0.95
1087	NASDAQ	RSSS	Thu, Jun 1, 2017	0.95	0.95	0.95	0.95
1086	NASDAQ	RSSS	Wed, May 31, 2017	0.95	0.95	0.95	0.95
1085	NASDAQ	RSSS	Tue, May 30, 2017	0.95	0.95	0.95	0.95
1084	NASDAQ	RSSS	Fri, May 26, 2017	0.96	0.96	0.96	0.96
1083	NASDAQ	RSSS	Thu, May 25, 2017	0.97	0.97	0.95	0.95
1082	NASDAQ	RSSS	Wed, May 24, 2017	0.95	0.95	0.95	0.95
1081	NASDAQ	RSSS	Tue, May 23, 2017	0.95	0.95	0.95	0.95
1080	NASDAQ	RSSS	Wed, May 17, 2017	0.98	0.98	0.97	0.97
1079	NASDAQ	RSSS	Tue, May 16, 2017	0.98	1.00	0.72	0.97
1078	NASDAQ	RSSS	Thu, May 11, 2017	0.98	1.00	0.89	1.00
1077	NASDAQ	RSSS	Tue, May 9, 2017	0.96	0.96	0.96	0.96
1076	NASDAQ	RSSS	Mon, May 8, 2017	0.72	1.00	0.72	0.96
1075	NASDAQ	RSSS	Fri, May 5, 2017	0.90	0.99	0.85	0.99
1074	NASDAQ	RSSS	Mon, May 1, 2017	0.98	0.98	0.98	0.98
1073	NASDAQ	RSSS	Fri, Apr 28, 2017	0.99	0.99	0.99	0.99
1072	NASDAQ	RSSS	Wed, Apr 26, 2017	0.88	0.99	0.88	0.99
1071	NASDAQ	RSSS	Mon, Apr 24, 2017	0.99	0.99	0.99	0.99
1070	NASDAQ	RSSS	Wed, Apr 19, 2017	1.02	1.02	0.95	0.95
1069	NASDAQ	RSSS	Mon, Apr 17, 2017	1.00	1.00	0.97	0.98
1068	NASDAQ	RSSS	Tue, Apr 11, 2017	1.00	1.02	1.00	1.00
1067	NASDAQ	RSSS	Thu, Apr 6, 2017	1.00	1.00	1.00	1.00
1066	NASDAQ	RSSS	Wed, Apr 5, 2017	1.04	1.04	1.00	1.00
1065	NASDAQ	RSSS	Mon, Apr 3, 2017	1.04	1.04	1.00	1.00
1064	NASDAQ	RSSS	Fri, Mar 31, 2017	1.10	1.10	1.08	1.08
1063	NASDAQ	RSSS	Thu, Mar 23, 2017	1.07	1.09	1.05	1.09
1062	NASDAQ	RSSS	Wed, Mar 22, 2017	1.08	1.08	1.08	1.08
1061	NASDAQ	RSSS	Mon, Mar 20, 2017	1.10	1.10	1.10	1.10
1060	NASDAQ	RSSS	Fri, Mar 17, 2017	1.09	1.09	1.08	1.08
1059	NASDAQ	RSSS	Mon, Mar 13, 2017	1.10	1.10	1.05	1.08
1058	NASDAQ	RSSS	Wed, Mar 8, 2017	1.10	1.10	1.10	1.10
1057	NASDAQ	RSSS	Mon, Mar 6, 2017	1.13	1.13	1.11	1.11
1056	NASDAQ	RSSS	Fri, Mar 3, 2017	1.15	1.15	1.13	1.13
1055	NASDAQ	RSSS	Thu, Mar 2, 2017	1.14	1.15	1.14	1.15
1054	NASDAQ	RSSS	Wed, Mar 1, 2017	1.14	1.16	1.12	1.13
1053	NASDAQ	RSSS	Tue, Feb 28, 2017	1.10	1.15	1.10	1.15
1052	NASDAQ	RSSS	Mon, Feb 27, 2017	1.17	1.17	1.17	1.17
1051	NASDAQ	RSSS	Fri, Feb 24, 2017	1.15	1.21	1.15	1.18
1050	NASDAQ	RSSS	Thu, Feb 23, 2017	1.16	1.19	1.15	1.16
1049	NASDAQ	RSSS	Wed, Feb 22, 2017	1.16	1.17	1.16	1.17
1048	NASDAQ	RSSS	Tue, Feb 21, 2017	1.20	1.21	1.14	1.18
1047	NASDAQ	RSSS	Fri, Feb 17, 2017	1.19	1.22	1.05	1.19
1046	NASDAQ	RSSS	Thu, Feb 16, 2017	1.15	1.15	1.13	1.14
1045	NASDAQ	RSSS	Wed, Feb 15, 2017	1.15	1.15	1.15	1.15
1044	NASDAQ	RSSS	Mon, Feb 13, 2017	1.20	1.20	1.15	1.15
1043	NASDAQ	RSSS	Fri, Feb 10, 2017	1.19	1.19	1.17	1.17
1042	NASDAQ	RSSS	Tue, Feb 7, 2017	1.15	1.16	1.15	1.16
1041	NASDAQ	RSSS	Mon, Feb 6, 2017	1.20	1.20	1.16	1.16
1040	NASDAQ	RSSS	Fri, Feb 3, 2017	1.15	1.19	1.15	1.19
1039	NASDAQ	RSSS	Wed, Feb 1, 2017	1.06	1.17	1.05	1.17
1038	NASDAQ	RSSS	Tue, Jan 31, 2017	1.16	1.16	1.16	1.16
1037	NASDAQ	RSSS	Thu, Jan 26, 2017	1.15	1.15	1.05	1.15
1036	NASDAQ	RSSS	Wed, Jan 25, 2017	1.12	1.14	1.12	1.14
1035	NASDAQ	RSSS	Thu, Jan 19, 2017	1.10	1.10	1.10	1.10
1034	NASDAQ	RSSS	Tue, Jan 17, 2017	1.10	1.10	1.10	1.10
1033	NASDAQ	RSSS	Fri, Jan 13, 2017	1.13	1.13	1.10	1.10
1032	NASDAQ	RSSS	Wed, Jan 11, 2017	1.13	1.13	1.10	1.11
1031	NASDAQ	RSSS	Tue, Jan 10, 2017	1.10	1.13	1.09	1.12
1030	NASDAQ	RSSS	Mon, Jan 9, 2017	1.13	1.13	1.13	1.13
1029	NASDAQ	RSSS	Fri, Jan 6, 2017	1.05	1.10	1.05	1.10
1028	NASDAQ	RSSS	Thu, Jan 5, 2017	1.12	1.12	1.07	1.10
1027	NASDAQ	RSSS	Wed, Jan 4, 2017	1.08	1.22	1.04	1.19
1026	NASDAQ	RSSS	Tue, Jan 3, 2017	1.02	1.04	1.02	1.02
1025	NASDAQ	RSSS	Fri, Dec 30, 2016	1.05	1.05	1.02	1.03
1024	NASDAQ	RSSS	Thu, Dec 29, 2016	1.01	1.05	1.01	1.05
1023	NASDAQ	RSSS	Wed, Dec 28, 2016	1.01	1.01	1.01	1.01
1022	NASDAQ	RSSS	Tue, Dec 27, 2016	1.03	1.03	1.02	1.02
1021	NASDAQ	RSSS	Tue, Dec 20, 2016	1.03	1.05	1.02	1.03
1020	NASDAQ	RSSS	Mon, Dec 19, 2016	1.03	1.05	1.03	1.03
1019	NASDAQ	RSSS	Fri, Dec 16, 2016	1.04	1.05	1.03	1.05
1018	NASDAQ	RSSS	Wed, Dec 14, 2016	0.90	1.04	0.90	1.03
1017	NASDAQ	RSSS	Tue, Dec 13, 2016	1.03	1.05	1.02	1.05
1016	NASDAQ	RSSS	Mon, Dec 12, 2016	1.05	1.05	1.03	1.03
1015	NASDAQ	RSSS	Fri, Dec 9, 2016	1.05	1.05	1.03	1.04
1014	NASDAQ	RSSS	Thu, Dec 8, 2016	1.03	1.03	1.02	1.03
1013	NASDAQ	RSSS	Wed, Dec 7, 2016	1.02	1.03	0.99	1.03
1012	NASDAQ	RSSS	Mon, Dec 5, 2016	1.01	1.01	1.01	1.01
1011	NASDAQ	RSSS	Thu, Dec 1, 2016	1.04	1.04	0.88	1.00
1010	NASDAQ	RSSS	Wed, Nov 30, 2016	1.04	1.05	1.02	1.05
1009	NASDAQ	RSSS	Tue, Nov 29, 2016	1.03	1.04	0.74	1.04
1008	NASDAQ	RSSS	Mon, Nov 28, 2016	1.04	1.04	1.00	1.03
1007	NASDAQ	RSSS	Wed, Nov 23, 2016	1.04	1.04	1.04	1.04
1006	NASDAQ	RSSS	Tue, Nov 22, 2016	1.05	1.05	1.05	1.05
1005	NASDAQ	RSSS	Fri, Nov 18, 2016	1.06	1.06	1.05	1.05
1004	NASDAQ	RSSS	Thu, Nov 17, 2016	1.00	1.05	1.00	1.05
1003	NASDAQ	RSSS	Wed, Nov 16, 2016	1.00	1.00	0.83	1.00
1002	NASDAQ	RSSS	Tue, Nov 15, 2016	1.00	1.00	1.00	1.00
1001	NASDAQ	RSSS	Mon, Nov 14, 2016	1.01	1.03	1.01	1.01
1000	NASDAQ	RSSS	Fri, Nov 11, 2016	0.99	0.99	0.99	0.99
999	NASDAQ	RSSS	Wed, Nov 9, 2016	0.98	0.98	0.98	0.98
998	NASDAQ	RSSS	Mon, Nov 7, 2016	0.96	0.97	0.94	0.97
997	NASDAQ	RSSS	Thu, Nov 3, 2016	0.80	0.98	0.80	0.98
996	NASDAQ	RSSS	Wed, Nov 2, 2016	0.97	0.98	0.90	0.98
995	NASDAQ	RSSS	Tue, Nov 1, 2016	0.99	0.99	0.98	0.98
994	NASDAQ	RSSS	Mon, Oct 31, 2016	0.95	1.00	0.95	1.00
993	NASDAQ	RSSS	Thu, Oct 27, 2016	1.00	1.00	1.00	1.00
992	NASDAQ	RSSS	Tue, Oct 25, 2016	0.98	1.00	0.74	0.98
991	NASDAQ	RSSS	Mon, Oct 24, 2016	1.03	1.03	0.99	1.00
990	NASDAQ	RSSS	Fri, Oct 21, 2016	1.00	1.02	1.00	1.00
989	NASDAQ	RSSS	Thu, Oct 20, 2016	0.95	1.00	0.95	1.00
988	NASDAQ	RSSS	Tue, Oct 18, 2016	0.95	1.00	0.95	1.00
987	NASDAQ	RSSS	Mon, Oct 17, 2016	0.97	1.00	0.97	1.00
986	NASDAQ	RSSS	Thu, Oct 13, 2016	1.02	1.02	1.02	1.02
985	NASDAQ	RSSS	Wed, Oct 12, 2016	1.02	1.02	1.02	1.02
984	NASDAQ	RSSS	Wed, Oct 5, 2016	1.02	1.02	1.02	1.02
983	NASDAQ	RSSS	Tue, Oct 4, 2016	1.04	1.04	0.97	1.02
982	NASDAQ	RSSS	Fri, Sep 30, 2016	1.04	1.04	1.04	1.04
981	NASDAQ	RSSS	Thu, Sep 29, 2016	1.03	1.03	1.03	1.03
980	NASDAQ	RSSS	Wed, Sep 28, 2016	1.03	1.03	1.03	1.03
979	NASDAQ	RSSS	Fri, Sep 23, 2016	1.04	1.04	1.04	1.04
978	NASDAQ	RSSS	Thu, Sep 22, 2016	1.04	1.04	1.04	1.04
977	NASDAQ	RSSS	Wed, Sep 21, 2016	1.04	1.04	1.04	1.04
976	NASDAQ	RSSS	Mon, Sep 19, 2016	1.05	1.05	1.04	1.04
975	NASDAQ	RSSS	Wed, Sep 14, 2016	1.07	1.07	1.07	1.07
974	NASDAQ	RSSS	Mon, Sep 12, 2016	1.07	1.08	0.97	1.08
973	NASDAQ	RSSS	Fri, Sep 9, 2016	1.06	1.12	0.97	1.08
972	NASDAQ	RSSS	Thu, Sep 8, 2016	1.10	1.12	1.10	1.12
971	NASDAQ	RSSS	Tue, Sep 6, 2016	1.06	1.08	1.04	1.08
970	NASDAQ	RSSS	Fri, Sep 2, 2016	1.06	1.06	1.05	1.05
969	NASDAQ	RSSS	Wed, Aug 31, 2016	1.06	1.08	1.05	1.08
968	NASDAQ	RSSS	Mon, Aug 29, 2016	1.07	1.07	1.06	1.06
967	NASDAQ	RSSS	Fri, Aug 26, 2016	1.06	1.06	1.06	1.06
966	NASDAQ	RSSS	Tue, Aug 23, 2016	1.09	1.09	0.97	0.97
965	NASDAQ	RSSS	Mon, Aug 22, 2016	1.09	1.09	1.09	1.09
964	NASDAQ	RSSS	Fri, Aug 19, 2016	1.09	1.09	1.09	1.09
963	NASDAQ	RSSS	Thu, Aug 18, 2016	1.10	1.10	1.10	1.10
962	NASDAQ	RSSS	Wed, Aug 17, 2016	1.14	1.14	1.14	1.14
961	NASDAQ	RSSS	Tue, Aug 16, 2016	1.15	1.15	1.15	1.15
960	NASDAQ	RSSS	Mon, Aug 15, 2016	1.16	1.16	1.16	1.16
959	NASDAQ	RSSS	Fri, Aug 12, 2016	1.14	1.15	1.14	1.15
958	NASDAQ	RSSS	Thu, Aug 11, 2016	1.15	1.15	1.15	1.15
957	NASDAQ	RSSS	Wed, Aug 10, 2016	1.16	1.16	1.16	1.16
956	NASDAQ	RSSS	Fri, Aug 5, 2016	1.19	1.19	1.19	1.19
955	NASDAQ	RSSS	Thu, Aug 4, 2016	1.13	1.19	1.13	1.19
954	NASDAQ	RSSS	Wed, Aug 3, 2016	1.17	1.17	1.17	1.17
953	NASDAQ	RSSS	Tue, Aug 2, 2016	1.11	1.11	1.10	1.10
952	NASDAQ	RSSS	Mon, Aug 1, 2016	1.19	1.19	1.19	1.19
951	NASDAQ	RSSS	Fri, Jul 29, 2016	1.15	1.19	1.15	1.19
950	NASDAQ	RSSS	Thu, Jul 28, 2016	1.12	1.13	1.12	1.12
949	NASDAQ	RSSS	Wed, Jul 27, 2016	1.15	1.15	1.10	1.11
948	NASDAQ	RSSS	Tue, Jul 26, 2016	1.11	1.15	1.11	1.15
947	NASDAQ	RSSS	Mon, Jul 25, 2016	1.11	1.11	1.11	1.11
946	NASDAQ	RSSS	Fri, Jul 22, 2016	1.09	1.09	1.09	1.09
945	NASDAQ	RSSS	Thu, Jul 21, 2016	1.09	1.09	1.09	1.09
944	NASDAQ	RSSS	Wed, Jul 20, 2016	1.09	1.09	1.05	1.09
943	NASDAQ	RSSS	Tue, Jul 19, 2016	1.11	1.11	1.11	1.11
942	NASDAQ	RSSS	Mon, Jul 18, 2016	1.09	1.09	1.08	1.08
941	NASDAQ	RSSS	Fri, Jul 15, 2016	1.14	1.14	1.08	1.08
940	NASDAQ	RSSS	Thu, Jul 14, 2016	1.09	1.09	1.09	1.09
939	NASDAQ	RSSS	Wed, Jul 13, 2016	1.09	1.09	1.09	1.09
938	NASDAQ	RSSS	Tue, Jul 12, 2016	1.10	1.10	1.09	1.10
937	NASDAQ	RSSS	Mon, Jul 11, 2016	1.07	1.11	1.07	1.11
936	NASDAQ	RSSS	Fri, Jul 8, 2016	1.06	1.06	1.06	1.06
935	NASDAQ	RSSS	Thu, Jul 7, 2016	1.07	1.07	1.02	1.06
934	NASDAQ	RSSS	Wed, Jul 6, 2016	1.10	1.10	1.10	1.10
933	NASDAQ	RSSS	Tue, Jul 5, 2016	1.02	1.10	1.02	1.10
932	NASDAQ	RSSS	Fri, Jul 1, 2016	1.09	1.09	1.09	1.09
931	NASDAQ	RSSS	Thu, Jun 30, 2016	1.08	1.08	1.08	1.08
930	NASDAQ	RSSS	Wed, Jun 29, 2016	1.05	1.08	1.00	1.08
929	NASDAQ	RSSS	Tue, Jun 28, 2016	0.94	1.05	0.94	1.05
928	NASDAQ	RSSS	Mon, Jun 27, 2016	0.95	0.95	0.95	0.95
927	NASDAQ	RSSS	Fri, Jun 24, 2016	1.00	1.00	1.00	1.00
926	NASDAQ	RSSS	Thu, Jun 23, 2016	1.00	1.00	1.00	1.00
925	NASDAQ	RSSS	Wed, Jun 22, 2016	1.00	1.00	1.00	1.00
924	NASDAQ	RSSS	Tue, Jun 21, 2016	1.00	1.00	1.00	1.00
923	NASDAQ	RSSS	Mon, Jun 20, 2016	1.00	1.00	1.00	1.00
922	NASDAQ	RSSS	Thu, Jun 16, 2016	0.95	0.95	0.95	0.95
921	NASDAQ	RSSS	Wed, Jun 15, 2016	1.08	1.08	0.90	0.91
920	NASDAQ	RSSS	Tue, Jun 14, 2016	1.05	1.05	1.05	1.05
919	NASDAQ	RSSS	Mon, Jun 13, 2016	1.05	1.05	1.05	1.05
918	NASDAQ	RSSS	Fri, Jun 10, 2016	1.03	1.03	1.00	1.00
917	NASDAQ	RSSS	Thu, Jun 9, 2016	1.10	1.10	1.03	1.03
916	NASDAQ	RSSS	Wed, Jun 8, 2016	1.10	1.10	1.10	1.10
915	NASDAQ	RSSS	Tue, Jun 7, 2016	1.20	1.20	1.20	1.20
914	NASDAQ	RSSS	Mon, Jun 6, 2016	1.20	1.20	1.20	1.20
913	NASDAQ	RSSS	Fri, Jun 3, 2016	1.10	1.20	1.10	1.20
912	NASDAQ	RSSS	Thu, Jun 2, 2016	1.17	1.17	1.17	1.17
911	NASDAQ	RSSS	Wed, Jun 1, 2016	1.20	1.20	1.18	1.18
910	NASDAQ	RSSS	Tue, May 31, 2016	1.20	1.20	1.20	1.20
909	NASDAQ	RSSS	Fri, May 27, 2016	1.18	1.18	1.18	1.18
908	NASDAQ	RSSS	Thu, May 26, 2016	1.12	1.18	1.12	1.17
907	NASDAQ	RSSS	Wed, May 25, 2016	1.09	1.10	1.09	1.09
906	NASDAQ	RSSS	Tue, May 24, 2016	1.00	1.09	0.97	1.09
905	NASDAQ	RSSS	Mon, May 23, 2016	1.00	1.01	0.98	1.01
904	NASDAQ	RSSS	Fri, May 20, 2016	1.00	1.00	1.00	1.00
903	NASDAQ	RSSS	Thu, May 19, 2016	1.00	1.00	1.00	1.00
902	NASDAQ	RSSS	Wed, May 18, 2016	1.00	1.00	0.86	1.00
901	NASDAQ	RSSS	Tue, May 17, 2016	0.99	0.99	0.99	0.99
900	NASDAQ	RSSS	Fri, May 13, 2016	0.89	1.00	0.89	1.00
899	NASDAQ	RSSS	Thu, May 12, 2016	1.00	1.00	0.99	1.00
898	NASDAQ	RSSS	Wed, May 11, 2016	0.99	0.99	0.99	0.99
897	NASDAQ	RSSS	Tue, May 10, 2016	0.85	1.01	0.85	1.00
896	NASDAQ	RSSS	Mon, May 9, 2016	0.94	1.00	0.94	1.00
895	NASDAQ	RSSS	Fri, May 6, 2016	0.94	1.00	0.94	1.00
894	NASDAQ	RSSS	Thu, May 5, 2016	0.94	0.94	0.94	0.94
893	NASDAQ	RSSS	Wed, May 4, 2016	0.96	0.98	0.85	0.94
892	NASDAQ	RSSS	Tue, May 3, 2016	0.99	0.99	0.99	0.99
891	NASDAQ	RSSS	Mon, May 2, 2016	0.87	1.01	0.84	0.99
890	NASDAQ	RSSS	Fri, Apr 29, 2016	1.00	1.01	1.00	1.00
889	NASDAQ	RSSS	Thu, Apr 28, 2016	1.01	1.01	1.00	1.00
888	NASDAQ	RSSS	Wed, Apr 27, 2016	1.00	1.01	1.00	1.01
887	NASDAQ	RSSS	Tue, Apr 26, 2016	1.00	1.01	1.00	1.01
886	NASDAQ	RSSS	Mon, Apr 25, 2016	1.00	1.00	1.00	1.00
885	NASDAQ	RSSS	Fri, Apr 22, 2016	1.00	1.00	1.00	1.00
884	NASDAQ	RSSS	Thu, Apr 21, 2016	1.00	1.02	1.00	1.00
883	NASDAQ	RSSS	Wed, Apr 20, 2016	1.00	1.01	1.00	1.01
882	NASDAQ	RSSS	Tue, Apr 19, 2016	1.00	1.02	1.00	1.02
881	NASDAQ	RSSS	Mon, Apr 18, 2016	1.01	1.01	1.00	1.00
880	NASDAQ	RSSS	Fri, Apr 15, 2016	1.00	1.01	1.00	1.01
879	NASDAQ	RSSS	Thu, Apr 14, 2016	1.00	1.02	1.00	1.02
878	NASDAQ	RSSS	Wed, Apr 13, 2016	1.00	1.03	0.85	0.97
877	NASDAQ	RSSS	Tue, Apr 12, 2016	0.98	0.98	0.97	0.98
876	NASDAQ	RSSS	Mon, Apr 11, 2016	0.52	0.90	0.52	0.90
875	NASDAQ	RSSS	Fri, Apr 8, 2016	0.00	0.00	0.00	0.98
874	NASDAQ	RSSS	Thu, Apr 7, 2016	0.98	0.98	0.98	0.98
873	NASDAQ	RSSS	Wed, Apr 6, 2016	0.90	0.90	0.85	0.85
872	NASDAQ	RSSS	Tue, Apr 5, 2016	0.88	0.88	0.88	0.88
871	NASDAQ	RSSS	Mon, Apr 4, 2016	0.90	0.90	0.74	0.88
870	NASDAQ	RSSS	Fri, Apr 1, 2016	0.85	0.90	0.85	0.90
869	NASDAQ	RSSS	Thu, Mar 31, 2016	0.90	0.90	0.90	0.90
868	NASDAQ	RSSS	Wed, Mar 30, 2016	0.83	0.85	0.83	0.85
867	NASDAQ	RSSS	Tue, Mar 29, 2016	0.85	0.85	0.85	0.85
866	NASDAQ	RSSS	Mon, Mar 28, 2016	0.83	0.85	0.83	0.85
865	NASDAQ	RSSS	Thu, Mar 24, 2016	0.75	0.83	0.75	0.78
864	NASDAQ	RSSS	Wed, Mar 23, 2016	0.75	0.88	0.75	0.80
863	NASDAQ	RSSS	Tue, Mar 22, 2016	0.90	0.90	0.88	0.88
862	NASDAQ	RSSS	Mon, Mar 21, 2016	0.75	0.90	0.75	0.90
861	NASDAQ	RSSS	Fri, Mar 18, 2016	0.74	0.90	0.60	0.90
860	NASDAQ	RSSS	Thu, Mar 17, 2016	0.72	0.75	0.72	0.75
859	NASDAQ	RSSS	Fri, Mar 11, 2016	0.75	0.75	0.75	0.75
858	NASDAQ	RSSS	Thu, Mar 10, 2016	0.70	0.70	0.65	0.70
857	NASDAQ	RSSS	Wed, Mar 9, 2016	0.70	0.70	0.70	0.70
856	NASDAQ	RSSS	Mon, Mar 7, 2016	0.00	0.00	0.00	0.70
855	NASDAQ	RSSS	Fri, Mar 4, 2016	0.70	0.70	0.70	0.70
854	NASDAQ	RSSS	Thu, Mar 3, 2016	0.70	0.74	0.70	0.74
853	NASDAQ	RSSS	Wed, Mar 2, 2016	0.69	0.71	0.68	0.68
852	NASDAQ	RSSS	Mon, Feb 29, 2016	0.60	0.64	0.60	0.64
851	NASDAQ	RSSS	Fri, Feb 26, 2016	0.58	0.59	0.58	0.59
850	NASDAQ	RSSS	Mon, Feb 22, 2016	0.52	0.55	0.52	0.55
849	NASDAQ	RSSS	Fri, Feb 19, 2016	0.52	0.52	0.52	0.52
848	NASDAQ	RSSS	Thu, Feb 18, 2016	0.52	0.52	0.51	0.51
847	NASDAQ	RSSS	Wed, Feb 17, 2016	0.51	0.51	0.51	0.51
846	NASDAQ	RSSS	Tue, Feb 16, 2016	0.60	0.60	0.60	0.60
845	NASDAQ	RSSS	Fri, Feb 12, 2016	0.58	0.58	0.58	0.58
844	NASDAQ	RSSS	Thu, Feb 11, 2016	0.59	0.64	0.51	0.64
843	NASDAQ	RSSS	Mon, Feb 8, 2016	0.60	0.60	0.60	0.60
842	NASDAQ	RSSS	Fri, Feb 5, 2016	0.55	0.65	0.51	0.65
841	NASDAQ	RSSS	Thu, Feb 4, 2016	0.57	0.57	0.49	0.49
840	NASDAQ	RSSS	Wed, Feb 3, 2016	0.54	0.54	0.54	0.54
839	NASDAQ	RSSS	Tue, Feb 2, 2016	0.54	0.54	0.54	0.54
838	NASDAQ	RSSS	Mon, Feb 1, 2016	0.54	0.54	0.54	0.54
837	NASDAQ	RSSS	Fri, Jan 22, 2016	0.55	0.60	0.54	0.54
836	NASDAQ	RSSS	Thu, Jan 21, 2016	0.54	0.54	0.54	0.54
835	NASDAQ	RSSS	Wed, Jan 20, 2016	0.55	0.55	0.54	0.54
834	NASDAQ	RSSS	Tue, Jan 19, 2016	0.55	0.55	0.55	0.55
833	NASDAQ	RSSS	Fri, Jan 8, 2016	0.57	0.57	0.55	0.55
832	NASDAQ	RSSS	Thu, Jan 7, 2016	0.60	0.60	0.60	0.60
831	NASDAQ	RSSS	Mon, Jan 4, 2016	0.56	0.60	0.56	0.60
830	NASDAQ	RSSS	Thu, Dec 31, 2015	0.61	0.61	0.61	0.61
829	NASDAQ	RSSS	Wed, Dec 30, 2015	0.61	0.65	0.55	0.65
828	NASDAQ	RSSS	Mon, Dec 28, 2015	0.63	0.63	0.63	0.63
827	NASDAQ	RSSS	Wed, Dec 23, 2015	0.63	0.63	0.63	0.63
826	NASDAQ	RSSS	Tue, Dec 22, 2015	0.66	0.66	0.66	0.66
825	NASDAQ	RSSS	Mon, Dec 21, 2015	0.66	0.66	0.66	0.66
824	NASDAQ	RSSS	Fri, Dec 18, 2015	0.68	0.68	0.67	0.67
823	NASDAQ	RSSS	Thu, Dec 17, 2015	0.70	0.70	0.68	0.68
822	NASDAQ	RSSS	Wed, Dec 16, 2015	0.70	0.70	0.70	0.70
821	NASDAQ	RSSS	Tue, Dec 15, 2015	0.70	0.70	0.70	0.70
820	NASDAQ	RSSS	Mon, Dec 14, 2015	0.70	0.70	0.70	0.70
819	NASDAQ	RSSS	Wed, Dec 9, 2015	0.70	0.70	0.70	0.70
818	NASDAQ	RSSS	Tue, Dec 8, 2015	0.70	0.70	0.70	0.70
817	NASDAQ	RSSS	Fri, Dec 4, 2015	0.70	0.70	0.70	0.70
816	NASDAQ	RSSS	Thu, Dec 3, 2015	0.72	0.72	0.70	0.70
815	NASDAQ	RSSS	Wed, Dec 2, 2015	0.70	0.70	0.70	0.70
814	NASDAQ	RSSS	Fri, Nov 27, 2015	0.70	0.70	0.70	0.70
813	NASDAQ	RSSS	Wed, Nov 25, 2015	0.70	0.70	0.70	0.70
812	NASDAQ	RSSS	Tue, Nov 24, 2015	0.76	0.76	0.70	0.71
811	NASDAQ	RSSS	Fri, Nov 20, 2015	0.70	0.76	0.70	0.76
810	NASDAQ	RSSS	Tue, Nov 17, 2015	0.80	0.80	0.67	0.80
809	NASDAQ	RSSS	Mon, Nov 16, 2015	0.80	0.90	0.80	0.90
808	NASDAQ	RSSS	Thu, Nov 12, 2015	0.90	0.90	0.90	0.90
807	NASDAQ	RSSS	Wed, Nov 11, 2015	0.79	0.99	0.79	0.99
806	NASDAQ	RSSS	Tue, Nov 10, 2015	0.80	0.99	0.75	0.99
805	NASDAQ	RSSS	Mon, Nov 9, 2015	0.75	0.99	0.75	0.99
804	NASDAQ	RSSS	Fri, Nov 6, 2015	0.83	0.99	0.75	0.99
803	NASDAQ	RSSS	Thu, Nov 5, 2015	0.81	0.81	0.81	0.81
802	NASDAQ	RSSS	Wed, Nov 4, 2015	0.81	0.81	0.81	0.81
801	NASDAQ	RSSS	Tue, Nov 3, 2015	0.81	0.99	0.81	0.99
800	NASDAQ	RSSS	Fri, Oct 30, 2015	0.89	0.99	0.85	0.99
799	NASDAQ	RSSS	Mon, Oct 26, 2015	0.81	0.99	0.81	0.99
798	NASDAQ	RSSS	Fri, Oct 23, 2015	0.81	0.99	0.81	0.99
797	NASDAQ	RSSS	Thu, Oct 22, 2015	0.75	0.99	0.75	0.99
796	NASDAQ	RSSS	Thu, Oct 15, 2015	0.88	0.88	0.88	0.88
795	NASDAQ	RSSS	Tue, Oct 13, 2015	0.77	0.99	0.77	0.88
794	NASDAQ	RSSS	Fri, Oct 9, 2015	0.95	0.99	0.76	0.99
793	NASDAQ	RSSS	Wed, Oct 7, 2015	0.94	0.94	0.80	0.90
792	NASDAQ	RSSS	Tue, Oct 6, 2015	0.80	1.00	0.80	1.00
791	NASDAQ	RSSS	Mon, Oct 5, 2015	0.76	0.99	0.75	0.99
790	NASDAQ	RSSS	Wed, Sep 30, 2015	0.85	1.00	0.84	0.99
789	NASDAQ	RSSS	Tue, Sep 29, 2015	0.85	0.85	0.85	0.85
788	NASDAQ	RSSS	Mon, Sep 28, 2015	0.85	0.85	0.85	0.85
787	NASDAQ	RSSS	Thu, Sep 24, 2015	0.85	0.85	0.85	0.85
786	NASDAQ	RSSS	Tue, Sep 22, 2015	0.85	0.94	0.85	0.94
785	NASDAQ	RSSS	Fri, Sep 18, 2015	0.85	0.95	0.85	0.95
784	NASDAQ	RSSS	Thu, Sep 17, 2015	0.90	0.90	0.85	0.85
783	NASDAQ	RSSS	Wed, Sep 16, 2015	0.98	1.03	0.85	1.03
782	NASDAQ	RSSS	Tue, Sep 15, 2015	0.98	0.98	0.98	0.98
781	NASDAQ	RSSS	Mon, Sep 14, 2015	0.98	0.98	0.98	0.98
780	NASDAQ	RSSS	Fri, Sep 11, 2015	1.00	1.00	0.95	1.00
779	NASDAQ	RSSS	Wed, Sep 9, 2015	1.00	1.00	0.95	0.95
778	NASDAQ	RSSS	Fri, Sep 4, 2015	0.85	1.00	0.85	1.00
777	NASDAQ	RSSS	Tue, Sep 1, 2015	1.00	1.00	1.00	1.00
776	NASDAQ	RSSS	Mon, Aug 31, 2015	0.90	0.98	0.90	0.98
775	NASDAQ	RSSS	Thu, Aug 27, 2015	0.97	0.97	0.97	0.97
774	NASDAQ	RSSS	Wed, Aug 26, 2015	0.80	0.85	0.80	0.85
773	NASDAQ	RSSS	Tue, Aug 25, 2015	0.78	0.78	0.78	0.78
772	NASDAQ	RSSS	Mon, Aug 24, 2015	0.70	0.84	0.70	0.78
771	NASDAQ	RSSS	Fri, Aug 21, 2015	0.75	0.84	0.75	0.84
770	NASDAQ	RSSS	Thu, Aug 20, 2015	0.80	0.80	0.71	0.80
769	NASDAQ	RSSS	Wed, Aug 19, 2015	0.82	0.82	0.74	0.80
768	NASDAQ	RSSS	Mon, Aug 17, 2015	0.84	0.84	0.84	0.84
767	NASDAQ	RSSS	Tue, Aug 11, 2015	0.86	0.86	0.86	0.86
766	NASDAQ	RSSS	Thu, Aug 6, 2015	0.88	0.93	0.88	0.88
765	NASDAQ	RSSS	Tue, Aug 4, 2015	0.87	0.90	0.87	0.90
764	NASDAQ	RSSS	Wed, Jul 29, 2015	1.00	1.00	1.00	1.00
763	NASDAQ	RSSS	Tue, Jul 28, 2015	0.85	1.00	0.85	1.00
762	NASDAQ	RSSS	Mon, Jul 27, 2015	0.90	1.00	0.83	1.00
761	NASDAQ	RSSS	Fri, Jul 24, 2015	0.90	0.90	0.90	0.90
760	NASDAQ	RSSS	Wed, Jul 22, 2015	0.95	0.95	0.95	0.95
759	NASDAQ	RSSS	Tue, Jul 21, 2015	0.96	0.96	0.95	0.95
758	NASDAQ	RSSS	Thu, Jul 16, 2015	0.96	1.08	0.96	1.02
757	NASDAQ	RSSS	Wed, Jul 15, 2015	1.05	1.05	1.05	1.05
756	NASDAQ	RSSS	Tue, Jul 14, 2015	0.95	0.95	0.95	0.95
755	NASDAQ	RSSS	Thu, Jul 9, 2015	1.10	1.10	0.86	0.95
754	NASDAQ	RSSS	Tue, Jul 7, 2015	1.01	1.01	1.00	1.00
753	NASDAQ	RSSS	Thu, Jul 2, 2015	1.05	1.07	1.05	1.07
752	NASDAQ	RSSS	Wed, Jul 1, 2015	1.00	1.10	1.00	1.10
751	NASDAQ	RSSS	Tue, Jun 30, 2015	1.10	1.10	1.00	1.10
750	NASDAQ	RSSS	Fri, Jun 26, 2015	1.00	1.00	1.00	1.00
749	NASDAQ	RSSS	Thu, Jun 25, 2015	1.06	1.06	1.00	1.01
748	NASDAQ	RSSS	Wed, Jun 24, 2015	1.01	1.01	1.00	1.00
747	NASDAQ	RSSS	Tue, Jun 23, 2015	1.02	1.04	1.02	1.04
746	NASDAQ	RSSS	Mon, Jun 22, 2015	1.00	1.10	1.00	1.02
745	NASDAQ	RSSS	Fri, Jun 19, 2015	0.96	1.00	0.96	1.00
744	NASDAQ	RSSS	Thu, Jun 18, 2015	0.96	0.96	0.94	0.94
743	NASDAQ	RSSS	Wed, Jun 17, 2015	0.96	0.96	0.95	0.96
742	NASDAQ	RSSS	Tue, Jun 16, 2015	0.96	0.96	0.91	0.95
741	NASDAQ	RSSS	Fri, Jun 12, 2015	0.96	0.96	0.96	0.96
740	NASDAQ	RSSS	Thu, Jun 11, 2015	0.93	0.98	0.90	0.96
739	NASDAQ	RSSS	Wed, Jun 10, 2015	1.05	1.05	0.93	1.00
738	NASDAQ	RSSS	Tue, Jun 9, 2015	1.05	1.05	1.05	1.05
737	NASDAQ	RSSS	Wed, Jun 3, 2015	1.08	1.08	1.08	1.08
736	NASDAQ	RSSS	Tue, Jun 2, 2015	1.06	1.06	1.05	1.05
735	NASDAQ	RSSS	Mon, Jun 1, 2015	1.06	1.06	1.05	1.05
734	NASDAQ	RSSS	Fri, May 29, 2015	1.10	1.21	1.04	1.19
733	NASDAQ	RSSS	Thu, May 28, 2015	1.05	1.05	1.05	1.05
732	NASDAQ	RSSS	Wed, May 27, 2015	1.05	1.05	1.05	1.05
731	NASDAQ	RSSS	Fri, May 22, 2015	1.05	1.05	1.05	1.05
730	NASDAQ	RSSS	Thu, May 21, 2015	1.11	1.11	1.11	1.11
729	NASDAQ	RSSS	Mon, May 18, 2015	1.02	1.02	1.02	1.02
728	NASDAQ	RSSS	Fri, May 15, 2015	1.00	1.10	1.00	1.01
727	NASDAQ	RSSS	Thu, May 14, 2015	0.99	0.99	0.99	0.99
726	NASDAQ	RSSS	Wed, May 13, 2015	1.00	1.00	0.99	0.99
725	NASDAQ	RSSS	Tue, May 12, 2015	1.00	1.02	1.00	1.02
724	NASDAQ	RSSS	Mon, May 11, 2015	1.00	1.02	1.00	1.01
723	NASDAQ	RSSS	Wed, May 6, 2015	1.02	1.02	1.02	1.02
722	NASDAQ	RSSS	Tue, May 5, 2015	1.05	1.05	1.05	1.05
721	NASDAQ	RSSS	Mon, May 4, 2015	1.04	1.04	1.04	1.04
720	NASDAQ	RSSS	Thu, Apr 30, 2015	1.15	1.15	1.10	1.10
719	NASDAQ	RSSS	Wed, Apr 29, 2015	1.02	1.13	1.02	1.13
718	NASDAQ	RSSS	Tue, Apr 28, 2015	1.11	1.11	1.10	1.11
717	NASDAQ	RSSS	Mon, Apr 27, 2015	1.10	1.10	1.10	1.10
716	NASDAQ	RSSS	Fri, Apr 24, 2015	1.05	1.10	1.05	1.10
715	NASDAQ	RSSS	Thu, Apr 23, 2015	1.06	1.06	1.06	1.06
714	NASDAQ	RSSS	Wed, Apr 22, 2015	1.05	1.12	1.05	1.05
713	NASDAQ	RSSS	Tue, Apr 21, 2015	1.05	1.06	1.01	1.06
712	NASDAQ	RSSS	Mon, Apr 20, 2015	1.12	1.15	0.93	1.15
711	NASDAQ	RSSS	Fri, Apr 17, 2015	1.12	1.12	1.12	1.12
710	NASDAQ	RSSS	Thu, Apr 16, 2015	1.14	1.14	1.14	1.14
709	NASDAQ	RSSS	Mon, Apr 13, 2015	1.12	1.15	1.12	1.14
708	NASDAQ	RSSS	Fri, Apr 10, 2015	1.12	1.15	1.12	1.12
707	NASDAQ	RSSS	Thu, Apr 9, 2015	1.19	1.19	1.19	1.19
706	NASDAQ	RSSS	Wed, Apr 8, 2015	1.15	1.15	1.15	1.15
705	NASDAQ	RSSS	Tue, Apr 7, 2015	1.20	1.20	1.12	1.12
704	NASDAQ	RSSS	Mon, Apr 6, 2015	1.11	1.18	1.11	1.18
703	NASDAQ	RSSS	Thu, Apr 2, 2015	1.07	1.15	1.07	1.15
702	NASDAQ	RSSS	Fri, Mar 27, 2015	1.07	1.08	1.07	1.07
701	NASDAQ	RSSS	Thu, Mar 26, 2015	1.05	1.05	1.05	1.05
700	NASDAQ	RSSS	Wed, Mar 25, 2015	1.05	1.05	1.05	1.05
699	NASDAQ	RSSS	Tue, Mar 24, 2015	1.03	1.13	1.03	1.13
698	NASDAQ	RSSS	Mon, Mar 23, 2015	1.06	1.10	1.04	1.10
697	NASDAQ	RSSS	Fri, Mar 20, 2015	1.05	1.05	1.05	1.05
696	NASDAQ	RSSS	Thu, Mar 19, 2015	1.03	1.03	1.03	1.03
695	NASDAQ	RSSS	Wed, Mar 18, 2015	1.06	1.06	1.06	1.06
694	NASDAQ	RSSS	Tue, Mar 17, 2015	1.01	1.06	1.01	1.06
693	NASDAQ	RSSS	Mon, Mar 16, 2015	1.03	1.05	1.00	1.00
692	NASDAQ	RSSS	Fri, Mar 13, 2015	1.03	1.03	1.00	1.00
691	NASDAQ	RSSS	Thu, Mar 12, 2015	0.00	0.00	0.00	1.00
690	NASDAQ	RSSS	Wed, Mar 11, 2015	1.00	1.00	1.00	1.00
689	NASDAQ	RSSS	Tue, Mar 10, 2015	1.00	1.00	1.00	1.00
688	NASDAQ	RSSS	Mon, Mar 9, 2015	1.00	1.00	1.00	1.00
687	NASDAQ	RSSS	Fri, Mar 6, 2015	1.00	1.05	1.00	1.00
686	NASDAQ	RSSS	Thu, Mar 5, 2015	1.04	1.05	1.00	1.00
685	NASDAQ	RSSS	Wed, Mar 4, 2015	0.99	1.00	0.99	1.00
684	NASDAQ	RSSS	Tue, Mar 3, 2015	0.98	0.98	0.95	0.98
683	NASDAQ	RSSS	Mon, Mar 2, 2015	0.95	0.98	0.88	0.98
682	NASDAQ	RSSS	Fri, Feb 27, 2015	0.95	0.95	0.95	0.95
681	NASDAQ	RSSS	Thu, Feb 26, 2015	0.88	0.95	0.84	0.95
680	NASDAQ	RSSS	Wed, Feb 25, 2015	0.84	0.92	0.84	0.88
679	NASDAQ	RSSS	Tue, Feb 24, 2015	0.80	0.84	0.80	0.84
678	NASDAQ	RSSS	Mon, Feb 23, 2015	0.77	0.80	0.77	0.80
677	NASDAQ	RSSS	Fri, Feb 20, 2015	0.74	0.80	0.74	0.76
676	NASDAQ	RSSS	Thu, Feb 19, 2015	0.69	0.74	0.69	0.74
675	NASDAQ	RSSS	Wed, Feb 18, 2015	0.75	0.75	0.69	0.69
674	NASDAQ	RSSS	Thu, Feb 12, 2015	0.68	0.72	0.68	0.72
673	NASDAQ	RSSS	Mon, Feb 9, 2015	0.70	0.70	0.70	0.70
672	NASDAQ	RSSS	Fri, Feb 6, 2015	0.70	0.70	0.70	0.70
671	NASDAQ	RSSS	Thu, Feb 5, 2015	0.71	0.71	0.70	0.70
670	NASDAQ	RSSS	Wed, Feb 4, 2015	0.76	0.76	0.71	0.75
669	NASDAQ	RSSS	Tue, Feb 3, 2015	0.80	0.80	0.80	0.80
668	NASDAQ	RSSS	Wed, Jan 28, 2015	0.82	0.82	0.82	0.82
667	NASDAQ	RSSS	Tue, Jan 27, 2015	0.83	0.83	0.83	0.83
666	NASDAQ	RSSS	Mon, Jan 26, 2015	0.83	0.83	0.83	0.83
665	NASDAQ	RSSS	Fri, Jan 23, 2015	0.71	0.82	0.71	0.82
664	NASDAQ	RSSS	Thu, Jan 22, 2015	0.80	0.80	0.80	0.80
663	NASDAQ	RSSS	Tue, Jan 20, 2015	0.81	0.81	0.80	0.80
662	NASDAQ	RSSS	Fri, Jan 16, 2015	0.81	0.85	0.81	0.85
661	NASDAQ	RSSS	Thu, Jan 15, 2015	0.81	0.81	0.81	0.81
660	NASDAQ	RSSS	Tue, Jan 13, 2015	0.85	0.85	0.85	0.85
659	NASDAQ	RSSS	Mon, Jan 12, 2015	0.85	0.85	0.85	0.85
658	NASDAQ	RSSS	Wed, Jan 7, 2015	0.85	0.85	0.85	0.85
657	NASDAQ	RSSS	Tue, Jan 6, 2015	0.85	0.85	0.85	0.85
656	NASDAQ	RSSS	Mon, Jan 5, 2015	0.90	0.90	0.90	0.90
655	NASDAQ	RSSS	Fri, Jan 2, 2015	0.90	0.90	0.90	0.90
654	NASDAQ	RSSS	Wed, Dec 31, 2014	0.76	0.98	0.74	0.84
653	NASDAQ	RSSS	Tue, Dec 30, 2014	0.84	0.84	0.76	0.80
652	NASDAQ	RSSS	Mon, Dec 29, 2014	0.80	0.85	0.80	0.80
651	NASDAQ	RSSS	Fri, Dec 26, 2014	0.80	0.80	0.71	0.79
650	NASDAQ	RSSS	Wed, Dec 24, 2014	0.85	0.85	0.85	0.85
649	NASDAQ	RSSS	Tue, Dec 23, 2014	0.86	0.86	0.76	0.84
648	NASDAQ	RSSS	Fri, Dec 19, 2014	0.92	0.92	0.92	0.92
647	NASDAQ	RSSS	Thu, Dec 18, 2014	0.92	0.92	0.92	0.92
646	NASDAQ	RSSS	Wed, Dec 17, 2014	0.91	0.91	0.90	0.90
645	NASDAQ	RSSS	Tue, Dec 16, 2014	0.97	0.97	0.89	0.90
644	NASDAQ	RSSS	Mon, Dec 15, 2014	0.98	0.98	0.95	0.95
643	NASDAQ	RSSS	Fri, Dec 12, 2014	0.90	0.95	0.87	0.95
642	NASDAQ	RSSS	Thu, Dec 11, 2014	0.85	0.95	0.85	0.95
641	NASDAQ	RSSS	Wed, Dec 10, 2014	0.76	0.80	0.76	0.80
640	NASDAQ	RSSS	Tue, Dec 9, 2014	0.79	0.85	0.75	0.85
639	NASDAQ	RSSS	Fri, Dec 5, 2014	0.83	0.83	0.83	0.83
638	NASDAQ	RSSS	Thu, Dec 4, 2014	0.82	0.82	0.82	0.82
637	NASDAQ	RSSS	Wed, Dec 3, 2014	0.85	0.89	0.79	0.87
636	NASDAQ	RSSS	Tue, Dec 2, 2014	0.84	0.89	0.84	0.89
635	NASDAQ	RSSS	Mon, Dec 1, 2014	0.78	0.85	0.78	0.84
634	NASDAQ	RSSS	Fri, Nov 28, 2014	0.88	0.88	0.88	0.88
633	NASDAQ	RSSS	Wed, Nov 26, 2014	0.76	0.76	0.76	0.76
632	NASDAQ	RSSS	Tue, Nov 25, 2014	0.75	0.77	0.75	0.77
631	NASDAQ	RSSS	Mon, Nov 24, 2014	0.75	0.75	0.75	0.75
630	NASDAQ	RSSS	Fri, Nov 21, 2014	0.75	0.75	0.75	0.75
629	NASDAQ	RSSS	Wed, Nov 19, 2014	0.75	0.75	0.75	0.75
628	NASDAQ	RSSS	Mon, Nov 17, 2014	0.75	0.75	0.75	0.75
627	NASDAQ	RSSS	Fri, Nov 14, 2014	0.75	0.75	0.75	0.75
626	NASDAQ	RSSS	Thu, Nov 13, 2014	0.75	0.75	0.75	0.75
625	NASDAQ	RSSS	Wed, Nov 12, 2014	0.66	0.75	0.66	0.75
624	NASDAQ	RSSS	Tue, Nov 11, 2014	0.59	0.68	0.59	0.65
623	NASDAQ	RSSS	Mon, Nov 10, 2014	0.59	0.65	0.59	0.65
622	NASDAQ	RSSS	Fri, Nov 7, 2014	0.67	0.67	0.58	0.65
621	NASDAQ	RSSS	Wed, Nov 5, 2014	0.65	0.65	0.65	0.65
620	NASDAQ	RSSS	Tue, Nov 4, 2014	0.70	0.70	0.65	0.65
619	NASDAQ	RSSS	Mon, Nov 3, 2014	0.65	0.65	0.65	0.65
618	NASDAQ	RSSS	Wed, Oct 29, 2014	0.66	0.70	0.66	0.70
617	NASDAQ	RSSS	Tue, Oct 28, 2014	0.66	0.66	0.66	0.66
616	NASDAQ	RSSS	Mon, Oct 27, 2014	0.60	0.66	0.60	0.66
615	NASDAQ	RSSS	Fri, Oct 24, 2014	0.64	0.64	0.64	0.64
614	NASDAQ	RSSS	Thu, Oct 23, 2014	0.64	0.64	0.64	0.64
613	NASDAQ	RSSS	Wed, Oct 22, 2014	0.65	0.65	0.65	0.65
612	NASDAQ	RSSS	Tue, Oct 21, 2014	0.65	0.65	0.65	0.65
611	NASDAQ	RSSS	Fri, Oct 17, 2014	0.65	0.65	0.65	0.65
610	NASDAQ	RSSS	Thu, Oct 16, 2014	0.65	0.65	0.65	0.65
609	NASDAQ	RSSS	Wed, Oct 15, 2014	0.65	0.65	0.65	0.65
608	NASDAQ	RSSS	Tue, Oct 14, 2014	0.64	0.64	0.64	0.64
607	NASDAQ	RSSS	Fri, Oct 10, 2014	0.75	0.75	0.75	0.75
606	NASDAQ	RSSS	Thu, Oct 9, 2014	0.75	0.75	0.65	0.70
605	NASDAQ	RSSS	Wed, Oct 8, 2014	0.70	0.70	0.70	0.70
604	NASDAQ	RSSS	Tue, Oct 7, 2014	0.73	0.73	0.70	0.70
603	NASDAQ	RSSS	Mon, Oct 6, 2014	0.71	0.75	0.71	0.75
602	NASDAQ	RSSS	Fri, Oct 3, 2014	0.70	0.75	0.63	0.70
601	NASDAQ	RSSS	Thu, Oct 2, 2014	0.70	0.75	0.70	0.75
600	NASDAQ	RSSS	Wed, Oct 1, 2014	0.62	0.62	0.62	0.62
599	NASDAQ	RSSS	Tue, Sep 30, 2014	0.75	0.75	0.68	0.68
598	NASDAQ	RSSS	Mon, Sep 29, 2014	0.71	0.71	0.71	0.71
597	NASDAQ	RSSS	Fri, Sep 26, 2014	0.74	0.74	0.74	0.74
596	NASDAQ	RSSS	Thu, Sep 25, 2014	0.71	0.77	0.71	0.74
595	NASDAQ	RSSS	Wed, Sep 24, 2014	0.76	0.76	0.71	0.71
594	NASDAQ	RSSS	Tue, Sep 23, 2014	0.71	0.71	0.71	0.71
593	NASDAQ	RSSS	Mon, Sep 22, 2014	0.68	0.73	0.68	0.71
592	NASDAQ	RSSS	Fri, Sep 19, 2014	0.74	0.74	0.70	0.70
591	NASDAQ	RSSS	Thu, Sep 18, 2014	0.74	0.74	0.74	0.74
590	NASDAQ	RSSS	Wed, Sep 17, 2014	0.74	0.74	0.74	0.74
589	NASDAQ	RSSS	Tue, Sep 16, 2014	0.76	0.76	0.76	0.76
588	NASDAQ	RSSS	Mon, Sep 15, 2014	0.77	0.80	0.76	0.80
587	NASDAQ	RSSS	Fri, Sep 12, 2014	0.76	0.76	0.76	0.76
586	NASDAQ	RSSS	Thu, Sep 11, 2014	0.76	0.85	0.66	0.85
585	NASDAQ	RSSS	Wed, Sep 10, 2014	0.85	0.85	0.84	0.85
584	NASDAQ	RSSS	Tue, Sep 9, 2014	0.85	0.85	0.85	0.85
583	NASDAQ	RSSS	Mon, Sep 8, 2014	0.83	0.83	0.72	0.72
582	NASDAQ	RSSS	Fri, Sep 5, 2014	0.84	0.84	0.84	0.84
581	NASDAQ	RSSS	Thu, Sep 4, 2014	0.82	0.85	0.82	0.85
580	NASDAQ	RSSS	Wed, Sep 3, 2014	0.82	0.82	0.82	0.82
579	NASDAQ	RSSS	Tue, Sep 2, 2014	0.83	0.85	0.83	0.85
578	NASDAQ	RSSS	Fri, Aug 29, 2014	0.83	0.83	0.83	0.83
577	NASDAQ	RSSS	Thu, Aug 28, 2014	0.81	0.81	0.80	0.80
576	NASDAQ	RSSS	Wed, Aug 27, 2014	0.85	0.85	0.85	0.85
575	NASDAQ	RSSS	Tue, Aug 26, 2014	0.80	0.84	0.77	0.80
574	NASDAQ	RSSS	Mon, Aug 25, 2014	0.72	0.80	0.72	0.80
573	NASDAQ	RSSS	Fri, Aug 22, 2014	0.72	0.77	0.71	0.77
572	NASDAQ	RSSS	Thu, Aug 21, 2014	0.70	0.76	0.70	0.76
571	NASDAQ	RSSS	Wed, Aug 20, 2014	0.71	0.76	0.71	0.76
570	NASDAQ	RSSS	Tue, Aug 19, 2014	0.65	0.77	0.65	0.77
569	NASDAQ	RSSS	Mon, Aug 18, 2014	0.75	0.78	0.65	0.77
568	NASDAQ	RSSS	Fri, Aug 15, 2014	0.70	0.74	0.60	0.74
567	NASDAQ	RSSS	Thu, Aug 14, 2014	0.58	0.70	0.58	0.70
566	NASDAQ	RSSS	Wed, Aug 13, 2014	0.60	0.70	0.58	0.70
565	NASDAQ	RSSS	Tue, Aug 12, 2014	0.58	0.64	0.57	0.64
564	NASDAQ	RSSS	Mon, Aug 11, 2014	0.51	0.65	0.51	0.65
563	NASDAQ	RSSS	Thu, Aug 7, 2014	0.59	0.75	0.52	0.75
562	NASDAQ	RSSS	Wed, Aug 6, 2014	0.74	0.75	0.65	0.75
561	NASDAQ	RSSS	Tue, Aug 5, 2014	0.73	0.84	0.73	0.77
560	NASDAQ	RSSS	Mon, Aug 4, 2014	0.79	0.84	0.70	0.84
559	NASDAQ	RSSS	Fri, Aug 1, 2014	0.84	0.84	0.80	0.80
558	NASDAQ	RSSS	Thu, Jul 31, 2014	0.88	0.98	0.85	0.86
557	NASDAQ	RSSS	Wed, Jul 30, 2014	0.89	0.89	0.81	0.89
556	NASDAQ	RSSS	Tue, Jul 29, 2014	0.89	0.89	0.89	0.89
555	NASDAQ	RSSS	Mon, Jul 28, 2014	0.92	0.92	0.81	0.90
554	NASDAQ	RSSS	Fri, Jul 25, 2014	0.98	0.98	0.90	0.90
553	NASDAQ	RSSS	Thu, Jul 24, 2014	1.00	1.01	0.95	1.00
552	NASDAQ	RSSS	Wed, Jul 23, 2014	1.05	1.05	0.90	1.00
551	NASDAQ	RSSS	Tue, Jul 22, 2014	1.01	1.04	1.00	1.04
550	NASDAQ	RSSS	Mon, Jul 21, 2014	1.00	1.00	0.97	1.00
549	NASDAQ	RSSS	Fri, Jul 18, 2014	1.10	1.15	0.96	1.11
548	NASDAQ	RSSS	Thu, Jul 17, 2014	1.10	1.10	1.10	1.10
547	NASDAQ	RSSS	Wed, Jul 16, 2014	1.08	1.15	1.08	1.15
546	NASDAQ	RSSS	Tue, Jul 15, 2014	1.10	1.15	1.07	1.15
545	NASDAQ	RSSS	Mon, Jul 14, 2014	1.11	1.19	1.11	1.19
544	NASDAQ	RSSS	Fri, Jul 11, 2014	1.15	1.20	1.03	1.20
543	NASDAQ	RSSS	Thu, Jul 10, 2014	1.15	1.19	1.10	1.19
542	NASDAQ	RSSS	Wed, Jul 9, 2014	1.04	1.21	1.04	1.21
541	NASDAQ	RSSS	Tue, Jul 8, 2014	1.23	1.23	1.23	1.23
540	NASDAQ	RSSS	Mon, Jul 7, 2014	1.24	1.24	1.05	1.20
539	NASDAQ	RSSS	Thu, Jul 3, 2014	1.10	1.29	1.10	1.25
538	NASDAQ	RSSS	Wed, Jul 2, 2014	1.09	1.30	1.01	1.28
537	NASDAQ	RSSS	Tue, Jul 1, 2014	1.16	1.32	1.06	1.30
536	NASDAQ	RSSS	Fri, Jun 27, 2014	1.12	1.21	1.12	1.20
535	NASDAQ	RSSS	Thu, Jun 26, 2014	1.12	1.18	1.01	1.13
534	NASDAQ	RSSS	Wed, Jun 25, 2014	1.19	1.19	1.16	1.16
533	NASDAQ	RSSS	Tue, Jun 24, 2014	1.24	1.34	1.18	1.18
532	NASDAQ	RSSS	Mon, Jun 23, 2014	1.15	1.20	1.15	1.19
531	NASDAQ	RSSS	Fri, Jun 20, 2014	1.34	1.40	1.15	1.15
530	NASDAQ	RSSS	Thu, Jun 19, 2014	1.05	1.10	0.93	1.10
529	NASDAQ	RSSS	Wed, Jun 18, 2014	1.05	1.05	1.05	1.05
528	NASDAQ	RSSS	Tue, Jun 17, 2014	1.01	1.10	1.01	1.10
527	NASDAQ	RSSS	Mon, Jun 16, 2014	1.10	1.10	1.10	1.10
526	NASDAQ	RSSS	Fri, Jun 13, 2014	1.01	1.13	0.96	1.13
525	NASDAQ	RSSS	Thu, Jun 12, 2014	1.08	1.11	1.01	1.01
524	NASDAQ	RSSS	Wed, Jun 11, 2014	1.01	1.14	1.01	1.14
523	NASDAQ	RSSS	Tue, Jun 10, 2014	1.08	1.19	0.95	1.17
522	NASDAQ	RSSS	Mon, Jun 9, 2014	1.12	1.18	0.95	1.18
521	NASDAQ	RSSS	Fri, Jun 6, 2014	1.10	1.10	1.10	1.10
520	NASDAQ	RSSS	Thu, Jun 5, 2014	1.10	1.11	1.10	1.10
519	NASDAQ	RSSS	Wed, Jun 4, 2014	1.15	1.15	1.15	1.15
518	NASDAQ	RSSS	Tue, Jun 3, 2014	1.15	1.15	1.10	1.10
517	NASDAQ	RSSS	Mon, Jun 2, 2014	1.08	1.11	1.08	1.10
516	NASDAQ	RSSS	Fri, May 30, 2014	1.06	1.18	1.05	1.18
515	NASDAQ	RSSS	Thu, May 29, 2014	1.06	1.10	1.06	1.10
514	NASDAQ	RSSS	Wed, May 28, 2014	0.98	1.08	0.98	1.05
513	NASDAQ	RSSS	Tue, May 27, 2014	1.00	1.00	0.98	0.98
512	NASDAQ	RSSS	Fri, May 23, 2014	0.92	1.07	0.92	1.03
511	NASDAQ	RSSS	Thu, May 22, 2014	1.12	1.12	0.92	0.92
510	NASDAQ	RSSS	Wed, May 21, 2014	1.12	1.12	1.10	1.10
509	NASDAQ	RSSS	Tue, May 20, 2014	1.12	1.12	1.11	1.12
508	NASDAQ	RSSS	Mon, May 19, 2014	1.25	1.25	1.17	1.20
507	NASDAQ	RSSS	Fri, May 16, 2014	1.30	1.30	1.11	1.25
506	NASDAQ	RSSS	Thu, May 15, 2014	1.36	1.36	1.27	1.27
505	NASDAQ	RSSS	Wed, May 14, 2014	1.36	1.36	1.36	1.36
504	NASDAQ	RSSS	Tue, May 13, 2014	1.35	1.39	1.35	1.39
503	NASDAQ	RSSS	Mon, May 12, 2014	1.42	1.42	1.33	1.33
502	NASDAQ	RSSS	Thu, May 8, 2014	1.37	1.45	1.31	1.36
501	NASDAQ	RSSS	Wed, May 7, 2014	1.36	1.36	1.32	1.32
500	NASDAQ	RSSS	Tue, May 6, 2014	1.35	1.43	1.35	1.36
499	NASDAQ	RSSS	Mon, May 5, 2014	1.33	1.34	1.24	1.26
498	NASDAQ	RSSS	Fri, May 2, 2014	1.15	1.33	1.15	1.33
497	NASDAQ	RSSS	Thu, May 1, 2014	1.16	1.20	1.13	1.13
496	NASDAQ	RSSS	Wed, Apr 30, 2014	1.18	1.24	1.16	1.20
495	NASDAQ	RSSS	Tue, Apr 29, 2014	1.18	1.23	1.15	1.20
494	NASDAQ	RSSS	Mon, Apr 28, 2014	1.06	1.15	1.06	1.15
493	NASDAQ	RSSS	Fri, Apr 25, 2014	1.13	1.14	1.10	1.10
492	NASDAQ	RSSS	Thu, Apr 24, 2014	0.94	1.13	0.94	1.13
491	NASDAQ	RSSS	Wed, Apr 23, 2014	1.05	1.05	0.90	0.94
490	NASDAQ	RSSS	Tue, Apr 22, 2014	1.20	1.20	0.98	1.04
489	NASDAQ	RSSS	Mon, Apr 21, 2014	1.36	1.36	1.20	1.21
488	NASDAQ	RSSS	Thu, Apr 17, 2014	1.35	1.40	1.30	1.35
487	NASDAQ	RSSS	Wed, Apr 16, 2014	1.40	1.49	1.22	1.35
486	NASDAQ	RSSS	Tue, Apr 15, 2014	1.50	1.55	1.35	1.55
485	NASDAQ	RSSS	Mon, Apr 14, 2014	1.70	1.75	1.40	1.47
484	NASDAQ	RSSS	Fri, Apr 11, 2014	1.61	1.70	1.50	1.70
483	NASDAQ	RSSS	Thu, Apr 10, 2014	1.70	1.70	1.51	1.53
482	NASDAQ	RSSS	Wed, Apr 9, 2014	1.79	1.84	1.53	1.72
481	NASDAQ	RSSS	Tue, Apr 8, 2014	1.80	1.88	1.75	1.82
480	NASDAQ	RSSS	Mon, Apr 7, 2014	1.85	1.87	1.75	1.75
479	NASDAQ	RSSS	Fri, Apr 4, 2014	1.90	1.90	1.83	1.83
478	NASDAQ	RSSS	Thu, Apr 3, 2014	2.00	2.00	1.85	1.87
477	NASDAQ	RSSS	Wed, Apr 2, 2014	1.82	2.00	1.82	2.00
476	NASDAQ	RSSS	Tue, Apr 1, 2014	1.97	1.99	1.76	1.88
475	NASDAQ	RSSS	Mon, Mar 31, 2014	2.10	2.10	1.98	1.98
474	NASDAQ	RSSS	Fri, Mar 28, 2014	1.94	2.13	1.93	2.08
473	NASDAQ	RSSS	Thu, Mar 27, 2014	1.98	2.03	1.90	1.92
472	NASDAQ	RSSS	Wed, Mar 26, 2014	2.21	2.21	1.90	2.00
471	NASDAQ	RSSS	Tue, Mar 25, 2014	2.41	2.41	2.15	2.15
470	NASDAQ	RSSS	Mon, Mar 24, 2014	2.45	2.45	2.28	2.36
469	NASDAQ	RSSS	Fri, Mar 21, 2014	2.27	2.40	2.20	2.28
468	NASDAQ	RSSS	Thu, Mar 20, 2014	2.25	2.35	2.20	2.27
467	NASDAQ	RSSS	Wed, Mar 19, 2014	2.25	2.25	2.15	2.20
466	NASDAQ	RSSS	Tue, Mar 18, 2014	2.05	2.19	2.05	2.10
465	NASDAQ	RSSS	Mon, Mar 17, 2014	2.00	2.05	1.90	2.04
464	NASDAQ	RSSS	Fri, Mar 14, 2014	2.00	2.00	1.90	1.95
463	NASDAQ	RSSS	Thu, Mar 13, 2014	2.00	2.00	1.95	2.00
462	NASDAQ	RSSS	Wed, Mar 12, 2014	1.95	1.95	1.85	1.90
461	NASDAQ	RSSS	Tue, Mar 11, 2014	1.95	1.95	1.95	1.95
460	NASDAQ	RSSS	Mon, Mar 10, 2014	2.00	2.00	2.00	2.00
459	NASDAQ	RSSS	Fri, Mar 7, 2014	1.90	2.00	1.80	2.00
458	NASDAQ	RSSS	Thu, Mar 6, 2014	2.00	2.00	1.95	1.95
457	NASDAQ	RSSS	Wed, Mar 5, 2014	2.00	2.00	1.95	1.97
456	NASDAQ	RSSS	Tue, Mar 4, 2014	1.80	1.86	1.77	1.86
455	NASDAQ	RSSS	Fri, Feb 28, 2014	1.83	1.95	1.83	1.95
454	NASDAQ	RSSS	Wed, Feb 26, 2014	1.90	1.90	1.90	1.90
453	NASDAQ	RSSS	Mon, Feb 24, 2014	1.90	1.95	1.85	1.89
452	NASDAQ	RSSS	Fri, Feb 21, 2014	2.00	2.00	1.95	1.97
451	NASDAQ	RSSS	Wed, Feb 19, 2014	1.80	1.95	1.77	1.95
450	NASDAQ	RSSS	Tue, Feb 18, 2014	1.85	1.85	1.85	1.85
449	NASDAQ	RSSS	Fri, Feb 14, 2014	1.80	1.90	1.79	1.90
448	NASDAQ	RSSS	Thu, Feb 13, 2014	1.80	1.80	1.78	1.78
447	NASDAQ	RSSS	Wed, Feb 12, 2014	1.85	1.85	1.85	1.85
446	NASDAQ	RSSS	Tue, Feb 11, 2014	1.65	1.95	1.65	1.85
445	NASDAQ	RSSS	Mon, Feb 10, 2014	1.87	1.88	1.51	1.60
444	NASDAQ	RSSS	Fri, Feb 7, 2014	2.00	2.00	1.86	1.86
443	NASDAQ	RSSS	Thu, Feb 6, 2014	2.00	2.00	2.00	2.00
442	NASDAQ	RSSS	Wed, Feb 5, 2014	1.95	2.00	1.95	2.00
441	NASDAQ	RSSS	Mon, Feb 3, 2014	2.00	2.00	2.00	2.00
440	NASDAQ	RSSS	Fri, Jan 31, 2014	1.95	1.99	1.95	1.99
439	NASDAQ	RSSS	Thu, Jan 30, 2014	1.85	1.95	1.85	1.85
438	NASDAQ	RSSS	Wed, Jan 29, 2014	1.95	1.95	1.95	1.95
437	NASDAQ	RSSS	Tue, Jan 28, 2014	1.77	1.95	1.75	1.75
436	NASDAQ	RSSS	Wed, Jan 22, 2014	1.76	1.95	1.76	1.95
435	NASDAQ	RSSS	Tue, Jan 21, 2014	1.90	1.90	1.76	1.80
434	NASDAQ	RSSS	Thu, Jan 16, 2014	1.86	1.86	1.85	1.85
433	NASDAQ	RSSS	Wed, Jan 15, 2014	1.85	1.85	1.85	1.85
432	NASDAQ	RSSS	Tue, Jan 14, 2014	1.95	1.95	1.95	1.95
431	NASDAQ	RSSS	Mon, Jan 13, 2014	1.97	1.97	1.97	1.97
430	NASDAQ	RSSS	Fri, Jan 10, 2014	1.99	1.99	1.95	1.95
429	NASDAQ	RSSS	Thu, Jan 9, 2014	1.99	1.99	1.99	1.99
428	NASDAQ	RSSS	Wed, Jan 8, 2014	1.93	1.95	1.93	1.95
427	NASDAQ	RSSS	Tue, Jan 7, 2014	2.00	2.00	1.90	1.99
426	NASDAQ	RSSS	Mon, Jan 6, 2014	2.00	2.00	2.00	2.00
425	NASDAQ	RSSS	Fri, Jan 3, 2014	2.00	2.00	2.00	2.00
424	NASDAQ	RSSS	Thu, Jan 2, 2014	2.00	2.10	2.00	2.00
423	NASDAQ	RSSS	Tue, Dec 31, 2013	1.91	2.00	1.91	2.00
422	NASDAQ	RSSS	Mon, Dec 30, 2013	1.95	1.96	1.90	1.90
421	NASDAQ	RSSS	Fri, Dec 27, 2013	1.95	1.95	1.90	1.95
420	NASDAQ	RSSS	Thu, Dec 26, 2013	1.85	1.88	1.85	1.88
419	NASDAQ	RSSS	Tue, Dec 24, 2013	1.84	1.84	1.84	1.84
418	NASDAQ	RSSS	Mon, Dec 23, 2013	1.78	1.78	1.73	1.76
417	NASDAQ	RSSS	Fri, Dec 20, 2013	1.80	1.80	1.75	1.80
416	NASDAQ	RSSS	Wed, Dec 18, 2013	1.99	1.99	1.85	1.85
415	NASDAQ	RSSS	Tue, Dec 17, 2013	1.85	1.95	1.80	1.95
414	NASDAQ	RSSS	Mon, Dec 16, 2013	1.81	1.95	1.81	1.95
413	NASDAQ	RSSS	Wed, Dec 11, 2013	1.95	1.95	1.80	1.95
412	NASDAQ	RSSS	Tue, Dec 10, 2013	1.82	1.82	1.82	1.82
411	NASDAQ	RSSS	Mon, Dec 9, 2013	1.90	1.95	1.82	1.93
410	NASDAQ	RSSS	Fri, Dec 6, 2013	1.81	1.90	1.77	1.90
409	NASDAQ	RSSS	Thu, Dec 5, 2013	1.80	1.82	1.80	1.80
408	NASDAQ	RSSS	Wed, Dec 4, 2013	1.89	1.89	1.82	1.82
407	NASDAQ	RSSS	Tue, Dec 3, 2013	1.88	1.89	1.85	1.85
406	NASDAQ	RSSS	Mon, Dec 2, 2013	1.98	1.98	1.85	1.90
405	NASDAQ	RSSS	Fri, Nov 29, 2013	1.98	2.00	1.97	2.00
404	NASDAQ	RSSS	Wed, Nov 27, 2013	1.96	1.96	1.81	1.81
403	NASDAQ	RSSS	Tue, Nov 26, 2013	2.05	2.05	1.96	1.96
402	NASDAQ	RSSS	Mon, Nov 25, 2013	1.97	2.05	1.90	1.95
401	NASDAQ	RSSS	Fri, Nov 22, 2013	2.00	2.00	1.97	1.97
400	NASDAQ	RSSS	Tue, Nov 19, 2013	2.10	2.10	2.00	2.10
399	NASDAQ	RSSS	Mon, Nov 18, 2013	2.06	2.10	2.06	2.10
398	NASDAQ	RSSS	Fri, Nov 15, 2013	2.05	2.05	2.00	2.05
397	NASDAQ	RSSS	Thu, Nov 14, 2013	2.04	2.04	2.00	2.00
396	NASDAQ	RSSS	Wed, Nov 13, 2013	2.02	2.05	2.02	2.03
395	NASDAQ	RSSS	Tue, Nov 12, 2013	2.05	2.05	2.01	2.05
394	NASDAQ	RSSS	Mon, Nov 11, 2013	2.04	2.05	2.00	2.05
393	NASDAQ	RSSS	Fri, Nov 8, 2013	2.00	2.04	2.00	2.04
392	NASDAQ	RSSS	Thu, Nov 7, 2013	2.00	2.00	2.00	2.00
391	NASDAQ	RSSS	Wed, Nov 6, 2013	2.02	2.02	2.00	2.00
390	NASDAQ	RSSS	Tue, Nov 5, 2013	1.89	2.00	1.89	1.96
389	NASDAQ	RSSS	Mon, Nov 4, 2013	1.70	1.90	1.70	1.90
388	NASDAQ	RSSS	Fri, Nov 1, 2013	1.64	1.79	1.63	1.79
387	NASDAQ	RSSS	Thu, Oct 24, 2013	1.79	1.79	1.79	1.79
386	NASDAQ	RSSS	Wed, Oct 23, 2013	1.55	1.80	1.55	1.80
385	NASDAQ	RSSS	Tue, Oct 22, 2013	1.46	1.50	1.46	1.50
384	NASDAQ	RSSS	Mon, Oct 21, 2013	1.40	1.40	1.40	1.40
383	NASDAQ	RSSS	Fri, Oct 18, 2013	1.41	1.41	1.41	1.41
382	NASDAQ	RSSS	Tue, Oct 15, 2013	1.41	1.41	1.41	1.41
381	NASDAQ	RSSS	Mon, Oct 7, 2013	1.55	1.55	1.55	1.55
380	NASDAQ	RSSS	Fri, Oct 4, 2013	1.60	1.60	1.60	1.60
379	NASDAQ	RSSS	Thu, Oct 3, 2013	1.50	1.60	1.41	1.59
378	NASDAQ	RSSS	Wed, Oct 2, 2013	1.41	1.60	1.41	1.60
377	NASDAQ	RSSS	Tue, Oct 1, 2013	1.50	1.60	1.41	1.60
376	NASDAQ	RSSS	Mon, Sep 30, 2013	1.50	1.74	1.50	1.74
375	NASDAQ	RSSS	Fri, Sep 27, 2013	1.50	1.70	1.50	1.70
374	NASDAQ	RSSS	Thu, Sep 26, 2013	1.50	1.70	1.50	1.70
373	NASDAQ	RSSS	Wed, Sep 25, 2013	1.50	1.75	1.50	1.75
372	NASDAQ	RSSS	Tue, Sep 24, 2013	1.80	1.80	1.58	1.75
371	NASDAQ	RSSS	Mon, Sep 23, 2013	1.70	1.80	1.57	1.80
370	NASDAQ	RSSS	Fri, Sep 20, 2013	1.70	1.80	1.60	1.80
369	NASDAQ	RSSS	Thu, Sep 19, 2013	1.67	1.80	1.67	1.80
368	NASDAQ	RSSS	Wed, Sep 18, 2013	1.79	1.80	1.79	1.80
367	NASDAQ	RSSS	Tue, Sep 17, 2013	1.60	1.60	1.57	1.57
366	NASDAQ	RSSS	Mon, Sep 16, 2013	1.80	1.80	1.80	1.80
365	NASDAQ	RSSS	Fri, Sep 13, 2013	1.65	1.80	1.55	1.80
364	NASDAQ	RSSS	Wed, Sep 11, 2013	1.55	1.70	1.55	1.70
363	NASDAQ	RSSS	Mon, Sep 9, 2013	1.57	1.80	1.57	1.80
362	NASDAQ	RSSS	Fri, Sep 6, 2013	1.55	1.80	1.45	1.80
361	NASDAQ	RSSS	Tue, Sep 3, 2013	1.80	1.80	1.80	1.80
360	NASDAQ	RSSS	Thu, Aug 29, 2013	1.80	1.80	1.70	1.80
359	NASDAQ	RSSS	Wed, Aug 28, 2013	1.89	1.89	1.89	1.89
358	NASDAQ	RSSS	Tue, Aug 27, 2013	1.70	1.89	1.70	1.89
357	NASDAQ	RSSS	Mon, Aug 26, 2013	1.70	1.80	1.70	1.80
356	NASDAQ	RSSS	Tue, Aug 20, 2013	1.76	1.89	1.75	1.89
355	NASDAQ	RSSS	Fri, Aug 16, 2013	1.76	1.89	1.76	1.89
354	NASDAQ	RSSS	Thu, Aug 15, 2013	1.89	1.89	1.76	1.89
353	NASDAQ	RSSS	Wed, Aug 14, 2013	1.89	1.89	1.80	1.89
352	NASDAQ	RSSS	Tue, Aug 13, 2013	1.88	1.89	1.76	1.89
351	NASDAQ	RSSS	Mon, Aug 12, 2013	1.80	1.89	1.75	1.89
350	NASDAQ	RSSS	Thu, Aug 8, 2013	1.76	1.89	1.76	1.89
349	NASDAQ	RSSS	Mon, Aug 5, 2013	1.56	1.89	1.56	1.89
348	NASDAQ	RSSS	Fri, Aug 2, 2013	1.55	1.89	1.55	1.89
347	NASDAQ	RSSS	Fri, Jul 26, 2013	1.55	1.89	1.55	1.89
346	NASDAQ	RSSS	Wed, Jul 17, 2013	1.67	1.90	1.51	1.90
345	NASDAQ	RSSS	Mon, Jul 15, 2013	1.70	1.85	1.67	1.85
344	NASDAQ	RSSS	Fri, Jul 12, 2013	1.68	1.90	1.68	1.90
343	NASDAQ	RSSS	Thu, Jul 11, 2013	1.90	1.90	1.90	1.90
342	NASDAQ	RSSS	Tue, Jul 9, 2013	1.54	1.65	1.53	1.65
341	NASDAQ	RSSS	Mon, Jul 8, 2013	1.50	1.65	1.45	1.54
340	NASDAQ	RSSS	Fri, Jul 5, 2013	1.50	1.50	1.50	1.50
339	NASDAQ	RSSS	Wed, Jul 3, 2013	1.50	1.50	1.50	1.50
338	NASDAQ	RSSS	Mon, Jul 1, 2013	1.70	1.70	1.50	1.70
337	NASDAQ	RSSS	Tue, Jun 25, 2013	1.74	1.80	1.70	1.80
336	NASDAQ	RSSS	Mon, Jun 24, 2013	1.60	1.85	1.60	1.85
335	NASDAQ	RSSS	Thu, Jun 20, 2013	1.45	1.60	1.36	1.60
334	NASDAQ	RSSS	Wed, Jun 19, 2013	1.50	1.50	1.50	1.50
333	NASDAQ	RSSS	Tue, Jun 18, 2013	1.55	1.55	1.55	1.55
332	NASDAQ	RSSS	Mon, Jun 17, 2013	1.70	1.75	1.55	1.55
331	NASDAQ	RSSS	Fri, Jun 14, 2013	1.65	1.65	1.60	1.60
330	NASDAQ	RSSS	Wed, Jun 12, 2013	1.85	1.85	1.70	1.70
329	NASDAQ	RSSS	Tue, Jun 11, 2013	1.80	1.85	1.70	1.85
328	NASDAQ	RSSS	Tue, Jun 4, 2013	1.70	1.85	1.69	1.85
327	NASDAQ	RSSS	Tue, May 21, 2013	1.65	1.85	1.65	1.85
326	NASDAQ	RSSS	Thu, May 16, 2013	1.75	1.85	1.61	1.85
325	NASDAQ	RSSS	Wed, May 15, 2013	1.84	1.89	1.75	1.89
324	NASDAQ	RSSS	Tue, May 14, 2013	1.75	1.85	1.75	1.85
323	NASDAQ	RSSS	Mon, May 13, 2013	1.75	1.75	1.65	1.65
322	NASDAQ	RSSS	Fri, May 10, 2013	1.60	1.75	1.60	1.75
321	NASDAQ	RSSS	Thu, May 9, 2013	1.60	1.75	1.60	1.75
320	NASDAQ	RSSS	Tue, May 7, 2013	1.60	1.70	1.60	1.70
319	NASDAQ	RSSS	Mon, May 6, 2013	1.65	1.70	1.60	1.70
318	NASDAQ	RSSS	Fri, May 3, 2013	1.55	1.65	1.55	1.65
317	NASDAQ	RSSS	Thu, May 2, 2013	1.51	1.65	1.51	1.65
316	NASDAQ	RSSS	Tue, Apr 30, 2013	1.50	1.65	1.50	1.65
315	NASDAQ	RSSS	Fri, Apr 26, 2013	1.65	1.65	1.65	1.65
314	NASDAQ	RSSS	Tue, Apr 23, 2013	1.41	1.65	1.41	1.65
313	NASDAQ	RSSS	Mon, Apr 22, 2013	1.55	1.56	1.55	1.55
312	NASDAQ	RSSS	Fri, Apr 19, 2013	1.55	1.70	1.55	1.70
311	NASDAQ	RSSS	Thu, Apr 18, 2013	1.51	1.75	1.51	1.75
310	NASDAQ	RSSS	Wed, Apr 17, 2013	1.43	2.05	1.40	1.65
309	NASDAQ	RSSS	Tue, Apr 16, 2013	1.25	1.35	1.15	1.35
308	NASDAQ	RSSS	Thu, Apr 11, 2013	1.30	1.30	1.30	1.30
307	NASDAQ	RSSS	Wed, Apr 10, 2013	1.15	1.40	1.15	1.15
306	NASDAQ	RSSS	Thu, Apr 4, 2013	1.15	1.15	1.15	1.15
305	NASDAQ	RSSS	Wed, Apr 3, 2013	1.05	1.05	1.05	1.05
304	NASDAQ	RSSS	Tue, Apr 2, 2013	1.05	1.10	1.05	1.10
303	NASDAQ	RSSS	Mon, Apr 1, 2013	1.10	1.10	1.10	1.10
302	NASDAQ	RSSS	Thu, Mar 28, 2013	1.10	1.10	1.10	1.10
301	NASDAQ	RSSS	Tue, Mar 26, 2013	1.10	1.10	1.10	1.10
300	NASDAQ	RSSS	Mon, Mar 25, 2013	1.08	1.15	1.08	1.15
299	NASDAQ	RSSS	Fri, Mar 22, 2013	1.18	1.18	1.18	1.18
298	NASDAQ	RSSS	Thu, Mar 21, 2013	1.10	1.10	1.08	1.08
297	NASDAQ	RSSS	Tue, Mar 19, 2013	1.18	1.18	1.18	1.18
296	NASDAQ	RSSS	Mon, Mar 18, 2013	1.18	1.18	1.18	1.18
295	NASDAQ	RSSS	Fri, Mar 15, 2013	1.11	1.18	1.11	1.18
294	NASDAQ	RSSS	Thu, Mar 14, 2013	1.10	1.12	1.10	1.12
293	NASDAQ	RSSS	Wed, Mar 13, 2013	1.10	1.10	1.10	1.10
292	NASDAQ	RSSS	Tue, Mar 12, 2013	1.16	1.16	1.10	1.10
291	NASDAQ	RSSS	Mon, Mar 11, 2013	1.25	1.25	1.25	1.25
290	NASDAQ	RSSS	Wed, Mar 6, 2013	1.08	1.29	1.08	1.29
289	NASDAQ	RSSS	Mon, Mar 4, 2013	1.29	1.29	1.29	1.29
288	NASDAQ	RSSS	Fri, Mar 1, 2013	1.08	1.08	1.08	1.08
287	NASDAQ	RSSS	Thu, Feb 28, 2013	1.08	1.10	1.08	1.10
286	NASDAQ	RSSS	Wed, Feb 27, 2013	1.08	1.08	1.08	1.08
285	NASDAQ	RSSS	Mon, Feb 25, 2013	1.10	1.10	1.08	1.08
284	NASDAQ	RSSS	Fri, Feb 22, 2013	1.15	1.15	1.15	1.15
283	NASDAQ	RSSS	Thu, Feb 21, 2013	1.15	1.25	1.10	1.10
282	NASDAQ	RSSS	Tue, Feb 19, 2013	1.08	1.30	1.08	1.30
281	NASDAQ	RSSS	Fri, Feb 15, 2013	1.30	1.30	1.30	1.30
280	NASDAQ	RSSS	Thu, Feb 14, 2013	1.26	1.34	1.26	1.30
279	NASDAQ	RSSS	Wed, Feb 13, 2013	1.20	1.25	1.20	1.25
278	NASDAQ	RSSS	Tue, Feb 12, 2013	1.18	1.25	1.18	1.25
277	NASDAQ	RSSS	Mon, Feb 11, 2013	1.10	1.12	1.10	1.12
276	NASDAQ	RSSS	Fri, Feb 8, 2013	1.04	1.06	1.04	1.06
275	NASDAQ	RSSS	Mon, Feb 4, 2013	1.00	1.00	1.00	1.00
274	NASDAQ	RSSS	Fri, Feb 1, 2013	1.00	1.04	1.00	1.04
273	NASDAQ	RSSS	Wed, Jan 30, 2013	0.90	1.00	0.90	1.00
272	NASDAQ	RSSS	Tue, Jan 29, 2013	0.90	0.90	0.75	0.75
271	NASDAQ	RSSS	Mon, Jan 28, 2013	1.00	1.00	1.00	1.00
270	NASDAQ	RSSS	Fri, Jan 25, 2013	1.00	1.00	1.00	1.00
269	NASDAQ	RSSS	Thu, Jan 24, 2013	1.10	1.10	1.06	1.06
268	NASDAQ	RSSS	Wed, Jan 23, 2013	1.11	1.11	1.10	1.10
267	NASDAQ	RSSS	Fri, Jan 18, 2013	1.12	1.17	1.12	1.17
266	NASDAQ	RSSS	Thu, Jan 17, 2013	1.12	1.12	1.00	1.10
265	NASDAQ	RSSS	Wed, Jan 16, 2013	1.00	1.10	1.00	1.10
264	NASDAQ	RSSS	Tue, Jan 15, 2013	0.95	1.16	0.95	1.00
263	NASDAQ	RSSS	Mon, Jan 14, 2013	0.98	0.98	0.96	0.96
262	NASDAQ	RSSS	Fri, Jan 11, 2013	0.85	1.00	0.85	0.91
261	NASDAQ	RSSS	Thu, Jan 10, 2013	0.89	0.89	0.79	0.89
260	NASDAQ	RSSS	Wed, Jan 9, 2013	0.83	0.89	0.83	0.83
259	NASDAQ	RSSS	Tue, Jan 8, 2013	0.89	0.89	0.84	0.84
258	NASDAQ	RSSS	Mon, Jan 7, 2013	0.68	0.89	0.66	0.89
257	NASDAQ	RSSS	Thu, Jan 3, 2013	0.90	0.90	0.82	0.82
256	NASDAQ	RSSS	Wed, Jan 2, 2013	0.81	0.90	0.70	0.90
255	NASDAQ	RSSS	Mon, Dec 31, 2012	0.75	0.95	0.72	0.86
254	NASDAQ	RSSS	Fri, Dec 28, 2012	0.70	0.72	0.65	0.72
253	NASDAQ	RSSS	Thu, Dec 27, 2012	0.70	0.75	0.70	0.75
252	NASDAQ	RSSS	Wed, Dec 26, 2012	0.68	0.75	0.68	0.75
251	NASDAQ	RSSS	Mon, Dec 24, 2012	0.80	0.80	0.68	0.80
250	NASDAQ	RSSS	Wed, Dec 19, 2012	0.80	0.80	0.80	0.80
249	NASDAQ	RSSS	Wed, Dec 12, 2012	0.90	0.90	0.80	0.89
248	NASDAQ	RSSS	Fri, Dec 7, 2012	0.75	0.90	0.75	0.90
247	NASDAQ	RSSS	Thu, Dec 6, 2012	0.77	0.77	0.75	0.77
246	NASDAQ	RSSS	Wed, Dec 5, 2012	0.75	0.84	0.75	0.75
245	NASDAQ	RSSS	Tue, Dec 4, 2012	0.81	0.81	0.81	0.81
244	NASDAQ	RSSS	Fri, Nov 30, 2012	0.75	0.91	0.75	0.90
243	NASDAQ	RSSS	Thu, Nov 29, 2012	0.80	1.00	0.80	0.91
242	NASDAQ	RSSS	Tue, Nov 27, 2012	0.75	0.98	0.75	0.98
241	NASDAQ	RSSS	Mon, Nov 26, 2012	0.76	0.85	0.75	0.85
240	NASDAQ	RSSS	Fri, Nov 16, 2012	0.75	1.00	0.75	1.00
239	NASDAQ	RSSS	Thu, Nov 15, 2012	0.81	1.00	0.81	1.00
238	NASDAQ	RSSS	Mon, Nov 12, 2012	1.00	1.00	1.00	1.00
237	NASDAQ	RSSS	Wed, Nov 7, 2012	0.84	1.01	0.84	0.94
236	NASDAQ	RSSS	Tue, Nov 6, 2012	0.84	1.01	0.84	1.01
235	NASDAQ	RSSS	Mon, Nov 5, 2012	0.92	0.92	0.92	0.92
234	NASDAQ	RSSS	Fri, Nov 2, 2012	0.86	0.86	0.86	0.86
233	NASDAQ	RSSS	Thu, Nov 1, 2012	0.85	0.93	0.85	0.85
232	NASDAQ	RSSS	Fri, Oct 19, 2012	0.90	1.01	0.88	1.01
231	NASDAQ	RSSS	Thu, Oct 18, 2012	0.96	1.01	0.93	1.01
230	NASDAQ	RSSS	Mon, Oct 15, 2012	1.01	1.07	0.95	1.07
229	NASDAQ	RSSS	Fri, Oct 12, 2012	1.07	1.07	1.01	1.07
228	NASDAQ	RSSS	Tue, Oct 9, 2012	0.97	1.09	0.96	1.09
227	NASDAQ	RSSS	Mon, Oct 8, 2012	1.07	1.25	1.07	1.25
226	NASDAQ	RSSS	Fri, Oct 5, 2012	1.01	1.13	0.96	1.13
225	NASDAQ	RSSS	Thu, Oct 4, 2012	1.01	1.10	1.01	1.10
224	NASDAQ	RSSS	Wed, Oct 3, 2012	1.07	1.11	1.02	1.10
223	NASDAQ	RSSS	Mon, Oct 1, 2012	1.07	1.25	1.07	1.25
222	NASDAQ	RSSS	Fri, Sep 28, 2012	1.30	1.30	1.30	1.30
221	NASDAQ	RSSS	Wed, Sep 26, 2012	1.04	1.25	1.04	1.25
220	NASDAQ	RSSS	Fri, Sep 21, 2012	1.25	1.25	1.25	1.25
219	NASDAQ	RSSS	Tue, Sep 18, 2012	1.10	1.17	1.01	1.12
218	NASDAQ	RSSS	Fri, Sep 14, 2012	1.01	1.15	1.01	1.15
217	NASDAQ	RSSS	Thu, Sep 13, 2012	1.15	1.20	0.88	1.18
216	NASDAQ	RSSS	Fri, Sep 7, 2012	1.15	1.15	1.15	1.15
215	NASDAQ	RSSS	Wed, Sep 5, 2012	1.00	1.15	1.00	1.15
214	NASDAQ	RSSS	Tue, Sep 4, 2012	1.05	1.33	0.85	1.10
213	NASDAQ	RSSS	Fri, Aug 31, 2012	1.25	1.25	1.25	1.25
212	NASDAQ	RSSS	Thu, Aug 30, 2012	1.02	1.25	1.02	1.10
211	NASDAQ	RSSS	Wed, Aug 29, 2012	1.02	1.25	1.02	1.25
210	NASDAQ	RSSS	Fri, Aug 24, 2012	1.25	1.25	1.25	1.25
209	NASDAQ	RSSS	Wed, Aug 22, 2012	1.25	1.25	1.25	1.25
208	NASDAQ	RSSS	Tue, Aug 21, 2012	1.06	1.25	1.02	1.17
207	NASDAQ	RSSS	Mon, Aug 20, 2012	1.25	1.25	1.25	1.25
206	NASDAQ	RSSS	Fri, Aug 17, 2012	1.20	1.30	1.06	1.18
205	NASDAQ	RSSS	Mon, Aug 13, 2012	1.33	1.33	1.33	1.33
204	NASDAQ	RSSS	Fri, Aug 3, 2012	1.33	1.33	1.33	1.33
203	NASDAQ	RSSS	Thu, Aug 2, 2012	1.34	1.34	1.20	1.20
202	NASDAQ	RSSS	Wed, Aug 1, 2012	1.22	1.22	1.22	1.22
201	NASDAQ	RSSS	Tue, Jul 31, 2012	1.33	1.33	1.33	1.33
200	NASDAQ	RSSS	Mon, Jul 23, 2012	1.25	1.34	1.25	1.34
199	NASDAQ	RSSS	Thu, Jul 19, 2012	1.34	1.34	1.33	1.33
198	NASDAQ	RSSS	Mon, Jul 16, 2012	1.34	1.34	1.31	1.34
197	NASDAQ	RSSS	Fri, Jul 13, 2012	1.34	1.34	1.34	1.34
196	NASDAQ	RSSS	Thu, Jul 12, 2012	1.34	1.34	1.34	1.34
195	NASDAQ	RSSS	Mon, Jul 9, 2012	1.34	1.34	1.34	1.34
194	NASDAQ	RSSS	Tue, Jul 3, 2012	1.30	1.30	1.30	1.30
193	NASDAQ	RSSS	Mon, Jul 2, 2012	1.34	1.34	1.34	1.34
192	NASDAQ	RSSS	Fri, Jun 29, 2012	1.30	1.34	1.30	1.34
191	NASDAQ	RSSS	Wed, Jun 27, 2012	1.24	1.34	1.05	1.34
190	NASDAQ	RSSS	Tue, Jun 26, 2012	1.30	1.30	1.30	1.30
189	NASDAQ	RSSS	Mon, Jun 25, 2012	1.20	1.20	1.20	1.20
188	NASDAQ	RSSS	Fri, Jun 22, 2012	1.20	1.20	1.20	1.20
187	NASDAQ	RSSS	Thu, Jun 21, 2012	1.20	1.30	1.20	1.30
186	NASDAQ	RSSS	Wed, Jun 20, 2012	1.28	1.29	1.28	1.28
185	NASDAQ	RSSS	Mon, Jun 18, 2012	1.28	1.30	1.20	1.30
184	NASDAQ	RSSS	Fri, Jun 15, 2012	1.30	1.33	1.28	1.33
183	NASDAQ	RSSS	Thu, Jun 14, 2012	1.25	1.31	1.25	1.31
182	NASDAQ	RSSS	Wed, Jun 13, 2012	1.23	1.30	1.23	1.30
181	NASDAQ	RSSS	Fri, Jun 8, 2012	1.29	1.29	1.29	1.29
180	NASDAQ	RSSS	Thu, Jun 7, 2012	1.30	1.30	1.30	1.30
179	NASDAQ	RSSS	Wed, Jun 6, 2012	1.20	1.20	1.20	1.20
178	NASDAQ	RSSS	Tue, Jun 5, 2012	1.25	1.25	1.25	1.25
177	NASDAQ	RSSS	Fri, Jun 1, 2012	1.20	1.31	1.20	1.31
176	NASDAQ	RSSS	Wed, May 30, 2012	1.25	1.31	1.25	1.31
175	NASDAQ	RSSS	Tue, May 29, 2012	1.30	1.30	1.30	1.30
174	NASDAQ	RSSS	Thu, May 24, 2012	1.31	1.31	1.20	1.20
173	NASDAQ	RSSS	Mon, May 21, 2012	1.15	1.15	1.15	1.15
172	NASDAQ	RSSS	Fri, May 18, 2012	1.25	1.33	1.25	1.33
171	NASDAQ	RSSS	Thu, May 17, 2012	1.35	1.35	1.32	1.32
170	NASDAQ	RSSS	Wed, May 16, 2012	1.39	1.39	1.39	1.39
169	NASDAQ	RSSS	Mon, May 14, 2012	1.32	1.39	1.32	1.39
168	NASDAQ	RSSS	Fri, May 11, 2012	1.35	1.35	1.35	1.35
167	NASDAQ	RSSS	Wed, May 9, 2012	1.32	1.38	1.32	1.38
166	NASDAQ	RSSS	Thu, May 3, 2012	1.25	1.32	1.25	1.32
165	NASDAQ	RSSS	Wed, May 2, 2012	1.25	1.30	1.25	1.30
164	NASDAQ	RSSS	Tue, May 1, 2012	1.26	1.32	1.26	1.26
163	NASDAQ	RSSS	Mon, Apr 30, 2012	1.26	1.30	1.26	1.30
162	NASDAQ	RSSS	Fri, Apr 27, 2012	1.30	1.30	1.30	1.30
161	NASDAQ	RSSS	Thu, Apr 26, 2012	1.15	1.30	1.15	1.30
160	NASDAQ	RSSS	Wed, Apr 25, 2012	1.25	1.25	1.25	1.25
159	NASDAQ	RSSS	Tue, Apr 24, 2012	1.25	1.25	1.25	1.25
158	NASDAQ	RSSS	Mon, Apr 23, 2012	1.30	1.30	1.30	1.30
157	NASDAQ	RSSS	Fri, Apr 20, 2012	1.20	1.20	1.20	1.20
156	NASDAQ	RSSS	Wed, Apr 18, 2012	1.30	1.30	1.30	1.30
155	NASDAQ	RSSS	Tue, Apr 17, 2012	1.24	1.30	1.24	1.30
154	NASDAQ	RSSS	Mon, Apr 16, 2012	1.20	1.24	1.20	1.24
153	NASDAQ	RSSS	Fri, Apr 13, 2012	1.30	1.30	1.25	1.25
152	NASDAQ	RSSS	Thu, Apr 12, 2012	1.20	1.25	1.20	1.25
151	NASDAQ	RSSS	Wed, Apr 11, 2012	1.06	1.29	1.06	1.21
150	NASDAQ	RSSS	Mon, Apr 9, 2012	1.25	1.35	1.06	1.35
149	NASDAQ	RSSS	Tue, Apr 3, 2012	1.20	1.35	1.10	1.35
148	NASDAQ	RSSS	Mon, Apr 2, 2012	1.20	1.20	1.20	1.20
147	NASDAQ	RSSS	Thu, Mar 29, 2012	1.20	1.20	1.20	1.20
146	NASDAQ	RSSS	Wed, Mar 28, 2012	1.23	1.23	1.06	1.06
145	NASDAQ	RSSS	Mon, Mar 26, 2012	1.10	1.24	1.01	1.24
144	NASDAQ	RSSS	Fri, Mar 23, 2012	1.21	1.21	1.21	1.21
143	NASDAQ	RSSS	Thu, Mar 22, 2012	1.10	1.25	1.10	1.25
142	NASDAQ	RSSS	Tue, Mar 20, 2012	1.25	1.25	1.20	1.20
141	NASDAQ	RSSS	Mon, Mar 19, 2012	1.24	1.24	1.19	1.20
140	NASDAQ	RSSS	Fri, Mar 16, 2012	1.15	1.20	1.15	1.20
139	NASDAQ	RSSS	Mon, Mar 12, 2012	1.15	1.15	1.15	1.15
138	NASDAQ	RSSS	Fri, Mar 9, 2012	1.20	1.20	1.20	1.20
137	NASDAQ	RSSS	Thu, Mar 8, 2012	1.17	1.20	1.15	1.20
136	NASDAQ	RSSS	Wed, Mar 7, 2012	1.15	1.25	1.15	1.25
135	NASDAQ	RSSS	Tue, Mar 6, 2012	1.20	1.20	1.15	1.15
134	NASDAQ	RSSS	Fri, Mar 2, 2012	1.30	1.30	1.30	1.30
133	NASDAQ	RSSS	Thu, Mar 1, 2012	1.32	1.48	1.32	1.48
132	NASDAQ	RSSS	Tue, Feb 28, 2012	1.48	1.48	1.48	1.48
131	NASDAQ	RSSS	Fri, Feb 24, 2012	1.33	1.48	1.30	1.48
130	NASDAQ	RSSS	Wed, Feb 22, 2012	1.48	1.49	1.48	1.49
129	NASDAQ	RSSS	Fri, Feb 17, 2012	1.29	1.49	1.25	1.49
128	NASDAQ	RSSS	Thu, Feb 16, 2012	1.25	1.25	1.15	1.25
127	NASDAQ	RSSS	Wed, Feb 15, 2012	1.20	1.25	1.15	1.25
126	NASDAQ	RSSS	Mon, Feb 13, 2012	1.17	1.17	1.17	1.17
125	NASDAQ	RSSS	Fri, Feb 10, 2012	1.20	1.20	1.20	1.20
124	NASDAQ	RSSS	Thu, Feb 9, 2012	1.20	1.20	1.15	1.20
123	NASDAQ	RSSS	Wed, Feb 8, 2012	1.08	1.19	1.08	1.15
122	NASDAQ	RSSS	Tue, Feb 7, 2012	1.08	1.15	1.08	1.15
121	NASDAQ	RSSS	Fri, Feb 3, 2012	1.19	1.19	1.19	1.19
120	NASDAQ	RSSS	Thu, Feb 2, 2012	1.10	1.19	1.08	1.08
119	NASDAQ	RSSS	Wed, Feb 1, 2012	1.15	1.15	1.15	1.15
118	NASDAQ	RSSS	Tue, Jan 31, 2012	1.10	1.10	1.10	1.10
117	NASDAQ	RSSS	Thu, Jan 26, 2012	0.90	1.10	0.90	1.10
116	NASDAQ	RSSS	Fri, Jan 20, 2012	1.03	1.10	1.03	1.10
115	NASDAQ	RSSS	Tue, Jan 17, 2012	1.03	1.03	1.03	1.03
114	NASDAQ	RSSS	Fri, Jan 13, 2012	1.10	1.10	1.10	1.10
113	NASDAQ	RSSS	Thu, Jan 12, 2012	1.10	1.10	1.10	1.10
112	NASDAQ	RSSS	Fri, Jan 6, 2012	1.10	1.10	1.10	1.10
111	NASDAQ	RSSS	Fri, Dec 30, 2011	0.55	1.10	0.55	1.10
110	NASDAQ	RSSS	Tue, Dec 27, 2011	1.05	1.15	1.01	1.15
109	NASDAQ	RSSS	Thu, Dec 15, 2011	1.17	1.19	1.17	1.19
108	NASDAQ	RSSS	Wed, Dec 14, 2011	1.19	1.19	1.19	1.19
107	NASDAQ	RSSS	Tue, Dec 13, 2011	1.01	1.19	1.01	1.19
106	NASDAQ	RSSS	Fri, Dec 9, 2011	1.18	1.18	1.18	1.18
105	NASDAQ	RSSS	Thu, Dec 8, 2011	1.19	1.19	1.19	1.19
104	NASDAQ	RSSS	Tue, Dec 6, 2011	1.19	1.19	1.19	1.19
103	NASDAQ	RSSS	Mon, Dec 5, 2011	1.00	1.19	1.00	1.19
102	NASDAQ	RSSS	Wed, Nov 30, 2011	0.77	1.20	0.77	1.20
101	NASDAQ	RSSS	Mon, Nov 28, 2011	0.78	1.04	0.77	1.04
100	NASDAQ	RSSS	Wed, Nov 23, 2011	1.25	1.25	0.78	1.04
99	NASDAQ	RSSS	Tue, Nov 22, 2011	1.02	1.04	0.90	1.04
98	NASDAQ	RSSS	Fri, Nov 18, 2011	1.30	1.30	1.30	1.30
97	NASDAQ	RSSS	Tue, Nov 15, 2011	1.06	1.15	1.02	1.15
96	NASDAQ	RSSS	Mon, Nov 14, 2011	1.15	1.30	1.06	1.30
95	NASDAQ	RSSS	Tue, Nov 8, 2011	1.15	1.30	1.15	1.30
94	NASDAQ	RSSS	Mon, Nov 7, 2011	1.15	1.16	1.12	1.16
93	NASDAQ	RSSS	Fri, Nov 4, 2011	1.26	1.26	1.25	1.25
92	NASDAQ	RSSS	Thu, Nov 3, 2011	1.30	1.30	1.30	1.30
91	NASDAQ	RSSS	Wed, Nov 2, 2011	1.30	1.30	1.30	1.30
90	NASDAQ	RSSS	Tue, Nov 1, 2011	1.30	1.45	1.30	1.45
89	NASDAQ	RSSS	Fri, Oct 28, 2011	1.45	1.45	1.28	1.45
88	NASDAQ	RSSS	Thu, Oct 27, 2011	1.37	1.37	1.37	1.37
87	NASDAQ	RSSS	Wed, Oct 26, 2011	1.40	1.40	1.37	1.37
86	NASDAQ	RSSS	Tue, Oct 25, 2011	1.30	1.39	1.30	1.39
85	NASDAQ	RSSS	Mon, Oct 24, 2011	1.25	1.25	1.25	1.25
84	NASDAQ	RSSS	Fri, Oct 21, 2011	1.30	1.30	1.30	1.30
83	NASDAQ	RSSS	Wed, Oct 19, 2011	1.21	1.21	1.21	1.21
82	NASDAQ	RSSS	Tue, Oct 18, 2011	1.18	1.18	1.18	1.18
81	NASDAQ	RSSS	Mon, Oct 17, 2011	1.16	1.16	1.16	1.16
80	NASDAQ	RSSS	Thu, Oct 13, 2011	1.30	1.30	1.30	1.30
79	NASDAQ	RSSS	Tue, Oct 11, 2011	1.15	1.30	1.10	1.30
78	NASDAQ	RSSS	Mon, Oct 10, 2011	1.21	1.35	1.15	1.35
77	NASDAQ	RSSS	Tue, Oct 4, 2011	1.30	1.40	1.30	1.40
76	NASDAQ	RSSS	Mon, Oct 3, 2011	1.40	1.40	1.40	1.40
75	NASDAQ	RSSS	Fri, Sep 30, 2011	1.59	1.59	1.59	1.59
74	NASDAQ	RSSS	Thu, Sep 29, 2011	1.49	1.59	1.30	1.59
73	NASDAQ	RSSS	Wed, Sep 28, 2011	1.25	1.25	1.25	1.25
72	NASDAQ	RSSS	Tue, Sep 27, 2011	1.50	1.50	1.50	1.50
71	NASDAQ	RSSS	Fri, Sep 23, 2011	1.55	1.55	1.55	1.55
70	NASDAQ	RSSS	Thu, Sep 22, 2011	1.60	1.60	1.60	1.60
69	NASDAQ	RSSS	Wed, Sep 21, 2011	1.65	1.65	1.65	1.65
68	NASDAQ	RSSS	Tue, Sep 20, 2011	1.70	1.70	1.65	1.65
67	NASDAQ	RSSS	Fri, Sep 16, 2011	1.65	1.70	1.65	1.70
66	NASDAQ	RSSS	Wed, Sep 14, 2011	1.65	1.65	1.65	1.65
65	NASDAQ	RSSS	Tue, Sep 13, 2011	1.65	1.65	1.65	1.65
64	NASDAQ	RSSS	Fri, Sep 9, 2011	1.70	1.70	1.65	1.65
63	NASDAQ	RSSS	Wed, Aug 31, 2011	1.66	1.75	1.66	1.75
62	NASDAQ	RSSS	Tue, Aug 30, 2011	1.79	1.79	1.79	1.79
61	NASDAQ	RSSS	Mon, Aug 29, 2011	1.79	1.79	1.79	1.79
60	NASDAQ	RSSS	Fri, Aug 26, 2011	1.59	1.59	1.59	1.59
59	NASDAQ	RSSS	Wed, Aug 24, 2011	1.49	1.49	1.49	1.49
58	NASDAQ	RSSS	Tue, Aug 23, 2011	1.34	1.49	1.34	1.45
57	NASDAQ	RSSS	Mon, Aug 22, 2011	1.49	1.50	1.30	1.35
56	NASDAQ	RSSS	Fri, Aug 19, 2011	1.40	1.50	1.40	1.50
55	NASDAQ	RSSS	Thu, Aug 18, 2011	1.55	1.70	1.25	1.70
54	NASDAQ	RSSS	Tue, Aug 16, 2011	1.70	1.70	1.70	1.70
53	NASDAQ	RSSS	Mon, Aug 15, 2011	1.95	1.99	1.93	1.93
52	NASDAQ	RSSS	Fri, Aug 12, 2011	1.90	2.00	1.70	1.90
51	NASDAQ	RSSS	Thu, Aug 11, 2011	1.90	2.49	1.90	2.00
50	NASDAQ	RSSS	Tue, Aug 9, 2011	2.00	2.49	1.50	2.49
49	NASDAQ	RSSS	Mon, Aug 8, 2011	2.30	2.30	2.00	2.30
48	NASDAQ	RSSS	Fri, Aug 5, 2011	2.30	2.51	2.28	2.50
47	NASDAQ	RSSS	Tue, Aug 2, 2011	2.50	2.90	2.30	2.90
46	NASDAQ	RSSS	Fri, Jul 29, 2011	2.95	2.95	2.95	2.95
45	NASDAQ	RSSS	Wed, Jul 27, 2011	2.75	2.95	2.50	2.95
44	NASDAQ	RSSS	Tue, Jul 26, 2011	2.75	2.75	2.75	2.75
43	NASDAQ	RSSS	Mon, Jul 25, 2011	2.95	2.95	2.95	2.95
42	NASDAQ	RSSS	Fri, Jul 22, 2011	3.00	3.00	2.95	2.95
41	NASDAQ	RSSS	Thu, Jul 21, 2011	3.00	3.00	3.00	3.00
40	NASDAQ	RSSS	Wed, Jul 20, 2011	3.05	3.05	3.00	3.05
39	NASDAQ	RSSS	Tue, Jul 19, 2011	3.05	3.05	3.00	3.00
38	NASDAQ	RSSS	Mon, Jul 18, 2011	3.05	3.05	3.00	3.00
37	NASDAQ	RSSS	Fri, Jul 15, 2011	3.00	3.00	2.95	3.00
36	NASDAQ	RSSS	Thu, Jul 14, 2011	2.95	3.00	2.95	3.00
35	NASDAQ	RSSS	Wed, Jul 13, 2011	2.95	3.05	2.95	2.95
34	NASDAQ	RSSS	Tue, Jul 12, 2011	3.09	3.09	2.95	3.00
33	NASDAQ	RSSS	Mon, Jul 11, 2011	3.01	3.01	3.01	3.01
32	NASDAQ	RSSS	Fri, Jul 8, 2011	3.05	3.05	2.95	2.95
31	NASDAQ	RSSS	Thu, Jul 7, 2011	3.15	3.15	3.05	3.10
30	NASDAQ	RSSS	Wed, Jul 6, 2011	3.10	3.15	3.05	3.14
29	NASDAQ	RSSS	Tue, Jul 5, 2011	3.10	3.10	3.10	3.10
28	NASDAQ	RSSS	Fri, Jul 1, 2011	3.10	3.15	3.10	3.10
27	NASDAQ	RSSS	Thu, Jun 30, 2011	3.15	3.15	3.10	3.15
26	NASDAQ	RSSS	Wed, Jun 29, 2011	3.15	3.15	3.15	3.15
25	NASDAQ	RSSS	Tue, Jun 28, 2011	3.15	3.20	3.10	3.10
24	NASDAQ	RSSS	Mon, Jun 27, 2011	3.30	3.30	3.15	3.15
23	NASDAQ	RSSS	Fri, Jun 24, 2011	3.10	3.30	3.05	3.30
22	NASDAQ	RSSS	Thu, Jun 23, 2011	3.10	3.10	3.00	3.00
21	NASDAQ	RSSS	Wed, Jun 22, 2011	3.10	3.10	3.00	3.00
20	NASDAQ	RSSS	Tue, Jun 21, 2011	3.03	3.09	3.00	3.00
19	NASDAQ	RSSS	Mon, Jun 20, 2011	3.00	3.00	2.85	3.00
18	NASDAQ	RSSS	Fri, Jun 17, 2011	2.90	3.00	2.85	3.00
17	NASDAQ	RSSS	Thu, Jun 16, 2011	3.00	3.00	3.00	3.00
16	NASDAQ	RSSS	Wed, Jun 15, 2011	3.00	3.00	2.95	3.00
15	NASDAQ	RSSS	Tue, Jun 14, 2011	3.00	3.00	2.94	3.00
14	NASDAQ	RSSS	Mon, Jun 13, 2011	3.00	3.00	2.80	2.80
13	NASDAQ	RSSS	Fri, Jun 10, 2011	2.95	2.99	2.80	2.90
12	NASDAQ	RSSS	Thu, Jun 9, 2011	2.80	2.98	2.80	2.98
11	NASDAQ	RSSS	Wed, Jun 8, 2011	2.80	2.80	2.65	2.65
10	NASDAQ	RSSS	Tue, Jun 7, 2011	2.87	2.87	2.60	2.74
9	NASDAQ	RSSS	Mon, Jun 6, 2011	2.89	2.90	2.85	2.85
8	NASDAQ	RSSS	Fri, Jun 3, 2011	2.65	2.85	2.58	2.85
7	NASDAQ	RSSS	Thu, Jun 2, 2011	2.78	2.80	2.64	2.78
6	NASDAQ	RSSS	Wed, Jun 1, 2011	2.65	2.78	2.65	2.78
5	NASDAQ	RSSS	Tue, May 31, 2011	2.45	2.65	2.45	2.65
4	NASDAQ	RSSS	Thu, May 26, 2011	2.65	2.65	2.63	2.63
3	NASDAQ	RSSS	Wed, May 25, 2011	2.65	2.65	2.60	2.62
2	NASDAQ	RSSS	Tue, May 24, 2011	2.75	2.75	2.55	2.65
1	NASDAQ	RSSS	Mon, May 23, 2011	3.00	3.00	2.55	2.75
#	Exchange	Symbol	Date	Open	High	Low	Close

Research Solutions Inc NASDAQ:RSSS Historical Prices

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

Popular Posts From Our Blog

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