RSMXF(RSMXF)
RSMXF
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/12/2026 | $0.08 | $0.08 | $0.08 | $0.08 | 100 |
| 10/9/2026 | $0.07 | $0.08 | $0.07 | $0.08 | 21,106 |
| 10/8/2026 | $0.09 | $0.09 | $0.08 | $0.08 | 40,500 |
| 10/7/2026 | $0.08 | $0.08 | $0.08 | $0.08 | 20,000 |
| 10/6/2026 | $0.08 | $0.08 | $0.08 | $0.08 | 10,000 |
| 10/5/2026 | $0.09 | $0.09 | $0.09 | $0.09 | 5,000 |
| 10/2/2026 | $0.08 | $0.08 | $0.08 | $0.08 | 10,000 |
| 10/1/2026 | $0.09 | $0.09 | $0.09 | $0.09 | 19,000 |
| 9/30/2026 | $0.08 | $0.08 | $0.08 | $0.08 | 1,000 |
| 9/29/2026 | $0.08 | $0.08 | $0.08 | $0.08 | 100 |
| 9/28/2026 | $0.09 | $0.09 | $0.08 | $0.08 | 4,120 |
| 9/25/2026 | $0.08 | $0.09 | $0.08 | $0.09 | 48,500 |
| 9/24/2026 | $0.08 | $0.08 | $0.08 | $0.08 | 17,803 |
| 9/23/2026 | $0.08 | $0.08 | $0.08 | $0.08 | 35,500 |
| 9/22/2026 | $0.07 | $0.08 | $0.07 | $0.08 | 235,501 |
| 9/21/2026 | $0.09 | $0.09 | $0.08 | $0.08 | 56,500 |
| 9/18/2026 | $0.08 | $0.08 | $0.08 | $0.08 | - |
| 9/17/2026 | $0.08 | $0.08 | $0.08 | $0.08 | 24,503 |
| 9/16/2026 | $0.08 | $0.08 | $0.08 | $0.08 | - |
| 9/15/2026 | $0.09 | $0.09 | $0.09 | $0.09 | 20,250 |
| 9/14/2026 | $0.09 | $0.09 | $0.09 | $0.09 | 1,000 |
| 9/11/2026 | $0.08 | $0.09 | $0.08 | $0.09 | 3,750 |
| 9/10/2026 | $0.08 | $0.08 | $0.08 | $0.08 | - |
| 9/9/2026 | $0.10 | $0.10 | $0.07 | $0.09 | 212,784 |
| 9/8/2026 | $0.08 | $0.08 | $0.07 | $0.07 | 12,725 |
| 9/4/2026 | $0.08 | $0.08 | $0.07 | $0.07 | 60,450 |
| 9/3/2026 | $0.08 | $0.08 | $0.08 | $0.08 | 25,006 |
| 9/2/2026 | $0.08 | $0.08 | $0.08 | $0.08 | 1,000 |
| 9/1/2026 | $0.08 | $0.08 | $0.08 | $0.08 | 1,000 |
| 8/31/2026 | $0.08 | $0.08 | $0.08 | $0.08 | 201,505 |
| 8/28/2026 | $0.08 | $0.08 | $0.08 | $0.08 | 23,500 |
| 8/27/2026 | $0.08 | $0.08 | $0.08 | $0.08 | 29,190 |
| 8/26/2026 | $0.09 | $0.09 | $0.08 | $0.08 | 26,100 |
| 8/25/2026 | $0.08 | $0.09 | $0.08 | $0.09 | 33,000 |
| 8/24/2026 | $0.09 | $0.09 | $0.08 | $0.08 | 67,500 |
| 8/21/2026 | $0.09 | $0.09 | $0.09 | $0.09 | 32,503 |
| 8/20/2026 | $0.08 | $0.09 | $0.08 | $0.08 | 52,414 |
| 8/19/2026 | $0.09 | $0.09 | $0.08 | $0.09 | 51,000 |
| 8/18/2026 | $0.09 | $0.09 | $0.09 | $0.09 | 10,000 |
| 8/17/2026 | $0.09 | $0.09 | $0.09 | $0.09 | 40,005 |
| 8/14/2026 | $0.09 | $0.09 | $0.08 | $0.08 | 40,000 |
| 8/13/2026 | $0.09 | $0.09 | $0.08 | $0.09 | 67,794 |
| 8/12/2026 | $0.09 | $0.09 | $0.09 | $0.09 | 33,063 |
| 8/11/2026 | $0.09 | $0.10 | $0.09 | $0.10 | 12,910 |
| 8/10/2026 | $0.09 | $0.09 | $0.09 | $0.09 | 7,000 |
| 8/7/2026 | $0.09 | $0.09 | $0.09 | $0.09 | 65,406 |
| 8/6/2026 | $0.08 | $0.09 | $0.08 | $0.08 | 11,713 |
| 8/5/2026 | $0.08 | $0.08 | $0.08 | $0.08 | 12,651 |
| 8/4/2026 | $0.08 | $0.08 | $0.08 | $0.08 | 10,110 |
| 8/3/2026 | $0.08 | $0.08 | $0.08 | $0.08 | 3,381 |
| 7/31/2026 | $0.08 | $0.08 | $0.08 | $0.08 | - |
| 7/30/2026 | $0.08 | $0.08 | $0.08 | $0.08 | 181 |
| 7/29/2026 | $0.08 | $0.08 | $0.08 | $0.08 | 149,403 |
| 7/28/2026 | $0.08 | $0.08 | $0.08 | $0.08 | 349,528 |
| 7/27/2026 | $0.09 | $0.09 | $0.08 | $0.08 | 145,750 |
| 7/24/2026 | $0.08 | $0.08 | $0.08 | $0.08 | 154,820 |
| 7/23/2026 | $0.08 | $0.08 | $0.08 | $0.08 | 64,625 |
| 7/22/2026 | $0.07 | $0.08 | $0.07 | $0.08 | 266,323 |
| 7/21/2026 | $0.07 | $0.08 | $0.07 | $0.08 | 212,334 |
| 7/20/2026 | $0.08 | $0.08 | $0.08 | $0.08 | 13,172 |
| 7/17/2026 | $0.08 | $0.08 | $0.08 | $0.08 | 49,007 |
| 7/16/2026 | $0.08 | $0.09 | $0.08 | $0.08 | 27,000 |
| 7/15/2026 | $0.09 | $0.09 | $0.09 | $0.09 | 67,438 |
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
