RSMRX(RSMRX)
RSMRX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $15.89 | $15.89 | $15.89 | $15.89 | - |
| 10/12/2026 | $15.91 | $15.91 | $15.91 | $15.91 | - |
| 10/9/2026 | $15.95 | $15.95 | $15.95 | $15.95 | - |
| 10/8/2026 | $15.78 | $15.78 | $15.78 | $15.78 | - |
| 10/7/2026 | $15.72 | $15.72 | $15.72 | $15.72 | - |
| 10/6/2026 | $15.99 | $15.99 | $15.99 | $15.99 | - |
| 10/5/2026 | $16.07 | $16.07 | $16.07 | $16.07 | - |
| 10/2/2026 | $15.98 | $15.98 | $15.98 | $15.98 | - |
| 10/1/2026 | $15.82 | $15.82 | $15.82 | $15.82 | - |
| 9/30/2026 | $15.74 | $15.74 | $15.74 | $15.74 | - |
| 9/29/2026 | $15.74 | $15.74 | $15.74 | $15.74 | - |
| 9/28/2026 | $15.74 | $15.74 | $15.74 | $15.74 | - |
| 9/25/2026 | $15.78 | $15.78 | $15.78 | $15.78 | - |
| 9/24/2026 | $15.81 | $15.81 | $15.81 | $15.81 | - |
| 9/23/2026 | $15.85 | $15.85 | $15.85 | $15.85 | - |
| 9/22/2026 | $15.91 | $15.91 | $15.91 | $15.91 | - |
| 9/21/2026 | $15.84 | $15.84 | $15.84 | $15.84 | - |
| 9/18/2026 | $15.78 | $15.78 | $15.78 | $15.78 | - |
| 9/17/2026 | $15.79 | $15.79 | $15.79 | $15.79 | - |
| 9/16/2026 | $15.74 | $15.74 | $15.74 | $15.74 | - |
| 9/15/2026 | $15.75 | $15.75 | $15.75 | $15.75 | - |
| 9/14/2026 | $15.85 | $15.85 | $15.85 | $15.85 | - |
| 9/11/2026 | $15.93 | $15.93 | $15.93 | $15.93 | - |
| 9/10/2026 | $15.71 | $15.71 | $15.71 | $15.71 | - |
| 9/9/2026 | $15.77 | $15.77 | $15.77 | $15.77 | - |
| 9/8/2026 | $16.01 | $16.01 | $16.01 | $16.01 | - |
| 9/4/2026 | $16.19 | $16.19 | $16.19 | $16.19 | - |
| 9/3/2026 | $16.20 | $16.20 | $16.20 | $16.20 | - |
| 9/2/2026 | $16.09 | $16.09 | $16.09 | $16.09 | - |
| 9/1/2026 | $16.03 | $16.03 | $16.03 | $16.03 | - |
| 8/31/2026 | $16.30 | $16.30 | $16.30 | $16.30 | - |
| 8/28/2026 | $16.38 | $16.38 | $16.38 | $16.38 | - |
| 8/27/2026 | $16.60 | $16.60 | $16.60 | $16.60 | - |
| 8/26/2026 | $16.62 | $16.62 | $16.62 | $16.62 | - |
| 8/25/2026 | $16.58 | $16.58 | $16.58 | $16.58 | - |
| 8/24/2026 | $16.66 | $16.66 | $16.66 | $16.66 | - |
| 8/21/2026 | $16.78 | $16.78 | $16.78 | $16.78 | - |
| 8/20/2026 | $16.68 | $16.68 | $16.68 | $16.68 | - |
| 8/19/2026 | $16.83 | $16.83 | $16.83 | $16.83 | - |
| 8/18/2026 | $16.79 | $16.79 | $16.79 | $16.79 | - |
| 8/17/2026 | $17.01 | $17.01 | $17.01 | $17.01 | - |
| 8/14/2026 | $17.06 | $17.06 | $17.06 | $17.06 | - |
| 8/13/2026 | $17.04 | $17.04 | $17.04 | $17.04 | - |
| 8/12/2026 | $17.03 | $17.03 | $17.03 | $17.03 | - |
| 8/11/2026 | $16.92 | $16.92 | $16.92 | $16.92 | - |
| 8/10/2026 | $16.84 | $16.84 | $16.84 | $16.84 | - |
| 8/7/2026 | $16.91 | $16.91 | $16.91 | $16.91 | - |
| 8/6/2026 | $16.70 | $16.70 | $16.70 | $16.70 | - |
| 8/5/2026 | $16.66 | $16.66 | $16.66 | $16.66 | - |
| 8/4/2026 | $16.83 | $16.83 | $16.83 | $16.83 | - |
| 8/3/2026 | $16.49 | $16.49 | $16.49 | $16.49 | - |
| 7/31/2026 | $16.17 | $16.17 | $16.17 | $16.17 | - |
| 7/30/2026 | $16.06 | $16.06 | $16.06 | $16.06 | - |
| 7/29/2026 | $16.02 | $16.02 | $16.02 | $16.02 | - |
| 7/28/2026 | $16.13 | $16.13 | $16.13 | $16.13 | - |
| 7/27/2026 | $15.92 | $15.92 | $15.92 | $15.92 | - |
| 7/24/2026 | $15.73 | $15.73 | $15.73 | $15.73 | - |
| 7/23/2026 | $15.66 | $15.66 | $15.66 | $15.66 | - |
| 7/22/2026 | $15.60 | $15.60 | $15.60 | $15.60 | - |
| 7/21/2026 | $15.73 | $15.73 | $15.73 | $15.73 | - |
| 7/20/2026 | $15.73 | $15.73 | $15.73 | $15.73 | - |
| 7/17/2026 | $15.80 | $15.80 | $15.80 | $15.80 | - |
| 7/16/2026 | $16.00 | $16.00 | $16.00 | $16.00 | - |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
