RSMV(RSMV)
RSMV
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $29.09 | $29.10 | $29.06 | $29.10 | 600 |
| 10/12/2026 | $29.11 | $29.14 | $29.11 | $29.14 | 1,048 |
| 10/9/2026 | $29.09 | $29.24 | $29.09 | $29.24 | 515 |
| 10/8/2026 | $28.95 | $28.95 | $28.89 | $28.91 | 2,300 |
| 10/7/2026 | $28.99 | $29.01 | $28.99 | $29.01 | 1,500 |
| 10/6/2026 | $29.15 | $29.15 | $29.06 | $29.06 | 413 |
| 10/5/2026 | $28.65 | $28.76 | $28.65 | $28.76 | 3,900 |
| 10/2/2026 | $28.56 | $28.67 | $28.56 | $28.64 | 4,021 |
| 10/1/2026 | $28.48 | $28.54 | $28.48 | $28.54 | 1,500 |
| 9/30/2026 | $28.77 | $28.81 | $28.63 | $28.63 | 1,900 |
| 9/29/2026 | $28.61 | $28.73 | $28.61 | $28.73 | 16,539 |
| 9/28/2026 | $28.83 | $28.90 | $28.83 | $28.86 | 6,949 |
| 9/25/2026 | $28.93 | $28.96 | $28.90 | $28.96 | 4,600 |
| 9/24/2026 | $28.85 | $28.94 | $28.85 | $28.94 | 900 |
| 9/23/2026 | $28.75 | $28.80 | $28.75 | $28.80 | 1,622 |
| 9/22/2026 | $28.70 | $28.76 | $28.70 | $28.74 | 1,330 |
| 9/21/2026 | $28.84 | $28.92 | $28.84 | $28.92 | 1,200 |
| 9/18/2026 | $28.63 | $28.65 | $28.63 | $28.65 | 1,616 |
| 9/17/2026 | $28.77 | $28.87 | $28.77 | $28.87 | 1,344 |
| 9/16/2026 | $28.81 | $28.83 | $28.68 | $28.68 | 500 |
| 9/15/2026 | $28.79 | $28.83 | $28.78 | $28.83 | 2,500 |
| 9/14/2026 | $28.74 | $28.74 | $28.67 | $28.69 | 15,542 |
| 9/11/2026 | $28.56 | $28.56 | $28.56 | $28.56 | 100 |
| 9/10/2026 | $28.37 | $28.38 | $28.36 | $28.38 | 5,700 |
| 9/9/2026 | $28.37 | $28.37 | $28.37 | $28.37 | 200 |
| 9/8/2026 | $28.40 | $28.50 | $28.38 | $28.38 | 18,200 |
| 9/4/2026 | $28.79 | $28.79 | $28.71 | $28.71 | 432 |
| 9/3/2026 | $28.98 | $28.98 | $28.98 | $28.98 | 123 |
| 9/2/2026 | $28.74 | $28.83 | $28.73 | $28.83 | 2,337 |
| 9/1/2026 | $28.68 | $28.70 | $28.67 | $28.67 | 2,500 |
| 8/31/2026 | $28.98 | $28.98 | $28.98 | $28.98 | 205 |
| 8/28/2026 | $29.01 | $29.01 | $29.00 | $29.00 | 211 |
| 8/27/2026 | $29.13 | $29.15 | $29.12 | $29.15 | 3,500 |
| 8/26/2026 | $29.13 | $29.22 | $29.13 | $29.19 | 4,910 |
| 8/25/2026 | $29.13 | $29.22 | $29.12 | $29.22 | 11,107 |
| 8/24/2026 | $29.09 | $29.09 | $29.08 | $29.08 | 300 |
| 8/21/2026 | $29.01 | $29.11 | $29.01 | $29.11 | 500 |
| 8/20/2026 | $29.07 | $29.07 | $28.91 | $28.91 | 1,242 |
| 8/19/2026 | $29.19 | $29.19 | $29.18 | $29.18 | 9,300 |
| 8/18/2026 | $29.12 | $29.26 | $29.12 | $29.25 | 2,639 |
| 8/17/2026 | $29.20 | $29.24 | $29.16 | $29.16 | 23,847 |
| 8/14/2026 | $29.25 | $29.26 | $29.22 | $29.22 | 16,800 |
| 8/13/2026 | $29.34 | $29.35 | $29.32 | $29.32 | 14,743 |
| 8/12/2026 | $29.25 | $29.36 | $29.22 | $29.36 | 17,000 |
| 8/11/2026 | $29.14 | $29.14 | $29.09 | $29.10 | 13,948 |
| 8/10/2026 | $29.15 | $29.15 | $29.09 | $29.13 | 5,400 |
| 8/7/2026 | $28.92 | $28.98 | $28.92 | $28.98 | 2,900 |
| 8/6/2026 | $28.94 | $28.95 | $28.94 | $28.95 | 1,000 |
| 8/5/2026 | $29.20 | $29.20 | $29.11 | $29.11 | 615 |
| 8/4/2026 | $28.89 | $29.12 | $28.88 | $29.07 | 5,600 |
| 8/3/2026 | $28.47 | $28.54 | $28.47 | $28.53 | 8,000 |
| 7/31/2026 | $28.35 | $28.46 | $28.35 | $28.41 | 1,338 |
| 7/30/2026 | $28.26 | $28.36 | $28.26 | $28.35 | 4,401 |
| 7/29/2026 | $28.13 | $28.22 | $27.94 | $27.95 | 9,800 |
| 7/28/2026 | $28.37 | $28.48 | $28.35 | $28.45 | 16,139 |
| 7/27/2026 | $28.49 | $28.56 | $28.43 | $28.56 | 700 |
| 7/24/2026 | $28.77 | $28.77 | $28.54 | $28.59 | 5,301 |
| 7/23/2026 | $28.71 | $28.72 | $28.69 | $28.72 | 1,424 |
| 7/22/2026 | $29.08 | $29.08 | $29.00 | $29.00 | 203 |
| 7/21/2026 | $28.96 | $29.09 | $28.94 | $29.08 | 6,500 |
| 7/20/2026 | $28.97 | $28.97 | $28.73 | $28.73 | 1,430 |
| 7/17/2026 | $28.73 | $29.00 | $28.72 | $28.87 | 17,620 |
| 7/16/2026 | $28.97 | $28.97 | $28.91 | $28.96 | 23,243 |
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
