Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: RSMX )

0.1800 UNCHANGED
Streaming Delayed Price Updated: 2:49 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 0.2600 0.2700 0.2450 0.2600 75,000 -0.01(-1.89%)
May 30, 2023 0.2650 0.2650 0.2400 0.2650 79,500 +0.01(+1.92%)
May 29, 2023 0.2800 0.2800 0.2600 0.2600 62,500 -0.01(-1.89%)
May 26, 2023 0.2500 0.2700 0.2500 0.2650 149,100 +0.01(+3.92%)
May 25, 2023 0.2500 0.2600 0.2500 0.2550 141,000 +0.01(+2.00%)
May 24, 2023 0.2600 0.2600 0.2400 0.2500 43,000 -0.01(-3.85%)
May 23, 2023 0.2800 0.2800 0.2450 0.2600 71,927 -0.02(-5.45%)
May 19, 2023 0.2750 0 +0.01(+1.85%)
May 18, 2023 0.2700 0.2700 0.2550 0.2700 79,950 +0.00(+0.00%)
May 17, 2023 0.2500 0.2800 0.2500 0.2700 40,158 +0.01(+3.85%)
May 16, 2023 0.3000 0.3000 0.2600 0.2600 231,494 -0.04(-13.33%)
May 15, 2023 0.3000 0.3100 0.3000 0.3000 40,837 +0.00(+0.00%)
May 12, 2023 0.3100 0.3100 0.2950 0.3000 24,500 +0.01(+1.69%)
May 11, 2023 0.2850 0.3000 0.2800 0.2950 366,700 -0.01(-1.67%)
May 10, 2023 0.2900 0.3000 0.2900 0.3000 154,200 +0.02(+7.14%)
May 09, 2023 0.2700 0.2900 0.2700 0.2800 138,000 +0.01(+3.70%)
May 08, 2023 0.2850 0.2900 0.2700 0.2700 145,145 -0.01(-5.26%)
May 05, 2023 0.2900 0.2900 0.2700 0.2850 101,572 +0.02(+7.55%)
May 04, 2023 0.2700 0.2800 0.2650 0.2650 132,333 -0.01(-3.64%)
May 03, 2023 0.2800 0.2800 0.2650 0.2750 162,100 -0.01(-1.79%)
May 02, 2023 0.2900 0.2900 0.2750 0.2800 209,540 -0.01(-5.08%)
May 01, 2023 0.3250 0.3250 0.2950 0.2950 24,200 -0.02(-4.84%)
Apr 28, 2023 0.2850 0.3250 0.2800 0.3100 373,902 +0.02(+6.90%)
Apr 27, 2023 0.3000 0.3200 0.2600 0.2900 520,307 +0.00(+0.00%)
Apr 26, 2023 0.3450 0.3700 0.2850 0.2900 308,750 -0.04(-12.12%)
Apr 25, 2023 0.3800 0.4100 0.3300 0.3300 378,888 -0.05(-13.16%)
Apr 24, 2023 0.4500 0.4500 0.3450 0.3800 2,103,858 -0.22(-36.67%)
Apr 21, 2023 0.5900 0.6300 0.5900 0.6000 217,020 +0.02(+3.45%)
Apr 20, 2023 0.6200 0.6200 0.5100 0.5800 329,228 -0.04(-6.45%)
Apr 19, 2023 0.5700 0.6300 0.5700 0.6200 145,022 +0.05(+8.77%)
Apr 18, 2023 0.5700 0.5900 0.5600 0.5700 63,740 -0.01(-1.72%)
Apr 17, 2023 0.6700 0.6700 0.5700 0.5800 89,926 -0.09(-13.43%)
Apr 14, 2023 0.6500 0.6700 0.6400 0.6700 129,875 +0.05(+8.06%)
Apr 13, 2023 0.6500 0.6700 0.6100 0.6200 123,525 -0.02(-3.13%)
Apr 12, 2023 0.6600 0.6700 0.6000 0.6400 242,597 -0.02(-3.03%)
Apr 11, 2023 0.6800 0.7000 0.6600 0.6600 267,861 -0.01(-1.49%)
Apr 10, 2023 0.5900 0.6800 0.5900 0.6700 298,900 +0.08(+13.56%)
Apr 06, 2023 0.5900 0 +0.02(+3.51%)
Apr 05, 2023 0.5400 0.5900 0.5300 0.5700 388,660 +0.03(+5.56%)
Apr 04, 2023 0.5300 0.5400 0.5000 0.5400 132,120 +0.04(+8.00%)
Apr 03, 2023 0.4600 0.5200 0.4500 0.5000 330,567 +0.07(+14.94%)
Mar 31, 2023 0.5000 0.5100 0.4300 0.4350 282,480 -0.07(-13.00%)
Mar 30, 2023 0.5300 0.5300 0.4900 0.5000 203,125 -0.03(-5.66%)
Mar 29, 2023 0.5500 0.5600 0.5200 0.5300 148,540 +0.00(+0.00%)
Mar 28, 2023 0.4850 0.5300 0.4800 0.5300 146,445 +0.05(+9.28%)
Mar 27, 2023 0.4200 0.4850 0.4200 0.4850 256,815 +0.05(+12.79%)
Mar 24, 2023 0.4350 0.4400 0.4200 0.4300 107,000 -0.01(-2.27%)
Mar 23, 2023 0.4650 0.4650 0.4200 0.4400 232,630 -0.02(-4.35%)
Mar 22, 2023 0.4500 0.4650 0.4500 0.4600 44,900 +0.01(+2.22%)
Mar 21, 2023 0.4500 0.4650 0.4500 0.4500 22,500 +0.00(+0.00%)
Mar 20, 2023 0.4600 0.4700 0.4450 0.4500 86,700 -0.01(-1.10%)
Mar 17, 2023 0.4400 0.4600 0.4400 0.4550 300,400 +0.02(+3.41%)
Mar 16, 2023 0.4350 0.4450 0.4300 0.4400 92,500 +0.02(+3.53%)
Mar 15, 2023 0.4400 0.4650 0.4250 0.4250 157,300 -0.04(-8.60%)
Mar 14, 2023 0.4400 0.4750 0.4400 0.4650 575,400 +0.05(+10.71%)
Mar 13, 2023 0.4350 0.4400 0.4200 0.4200 76,839 +0.00(+0.00%)
Mar 10, 2023 0.4150 0.4200 0.4150 0.4200 12,995 +0.01(+3.70%)
Mar 09, 2023 0.4450 0.4450 0.4050 0.4050 76,629 -0.06(-13.83%)
Mar 08, 2023 0.4350 0.4700 0.4350 0.4700 19,100 +0.04(+9.30%)
Mar 07, 2023 0.4600 0.4600 0.4300 0.4300 75,859 -0.03(-6.52%)
Mar 06, 2023 0.4300 0.4600 0.4250 0.4600 131,800 +0.03(+6.98%)
Mar 03, 2023 0.4400 0.4500 0.4300 0.4300 55,500 -0.02(-3.37%)
Mar 02, 2023 0.4500 0.4500 0.4450 0.4450 60,700 -0.01(-1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.