RSMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	27.96	27.96	27.60	27.92	27.92	0.28%	12,457
Jan 28, 2026	27.79	27.84	27.79	27.84	27.84	-0.08%	3,811
Jan 27, 2026	27.78	27.89	27.78	27.87	27.87	1.16%	2,654
Jan 26, 2026	27.63	27.63	27.54	27.55	27.54	0.22%	12,151
Jan 23, 2026	27.48	27.50	27.48	27.49	27.49	-1.45%	326
Jan 22, 2026	28.02	28.02	27.89	27.89	27.89	0.08%	10,559
Jan 21, 2026	27.73	27.97	27.68	27.87	27.87	1.34%	53,629
Jan 20, 2026	27.70	27.70	27.50	27.50	27.50	-1.66%	21,331
Jan 16, 2026	27.98	28.05	27.95	27.96	27.96	0.48%	12,962
Jan 15, 2026	27.96	27.99	27.83	27.83	27.83	0.86%	14,042
Jan 14, 2026	27.38	27.59	27.38	27.59	27.59	-0.21%	5,484
Jan 13, 2026	27.65	27.76	27.63	27.65	27.65	-0.10%	19,123
Jan 12, 2026	27.53	27.70	27.53	27.68	27.68	0.04%	12,532
Jan 9, 2026	27.69	27.69	27.67	27.67	27.67	0.60%	15,659
Jan 8, 2026	27.52	27.58	27.46	27.50	27.50	-0.05%	823
Jan 7, 2026	27.63	27.65	27.51	27.52	27.52	-0.38%	20,520
Jan 6, 2026	27.63	27.63	27.50	27.63	27.63	0.24%	5,950
Jan 5, 2026	27.51	27.56	27.51	27.56	27.56	0.42%	98,603
Jan 2, 2026	27.34	27.45	27.34	27.45	27.44	0.24%	1,236
Dec 31, 2025	27.45	27.48	27.38	27.38	27.38	-0.53%	728
Dec 30, 2025	27.48	27.55	27.48	27.52	27.52	-0.16%	1,377
Dec 29, 2025	27.54	27.62	27.54	27.57	27.57	-0.08%	1,738
Dec 26, 2025	27.57	27.59	27.57	27.59	27.59	-0.04%	294
Dec 24, 2025	27.56	27.60	27.56	27.60	27.60	-0.69%	2,568
Dec 23, 2025	27.80	27.82	27.79	27.79	27.52	-0.01%	5,630
Dec 22, 2025	27.76	27.80	27.75	27.80	27.52	0.74%	662
Dec 19, 2025	27.59	27.63	27.59	27.59	27.32	0.70%	946
Dec 18, 2025	27.45	27.48	27.38	27.40	27.13	0.48%	5,061
Dec 17, 2025	27.44	27.44	27.27	27.27	27.00	-0.92%	6,416
Dec 16, 2025	27.44	27.52	27.40	27.52	27.25	-0.26%	12,010
Dec 15, 2025	27.58	27.60	27.58	27.60	27.32	-0.13%	21,935
Dec 12, 2025	27.59	27.63	27.59	27.63	27.36	-0.28%	148
Dec 11, 2025	27.71	27.71	27.71	27.71	27.43	0.12%	197
Dec 10, 2025	27.44	27.67	27.43	27.67	27.40	0.81%	13,410
Dec 9, 2025	27.46	27.55	27.45	27.45	27.18	-0.05%	10,559
Dec 8, 2025	27.50	27.50	27.44	27.47	27.20	-0.58%	6,659
Dec 5, 2025	27.61	27.65	27.61	27.63	27.35	0.43%	13,893
Dec 4, 2025	27.51	27.51	27.51	27.51	27.24	-0.02%	67
Dec 3, 2025	27.47	27.53	27.47	27.51	27.24	0.78%	2,867
Dec 2, 2025	27.32	27.32	27.25	27.30	27.03	0.28%	9,061
Dec 1, 2025	27.36	27.38	27.22	27.22	26.95	-1.04%	69,398
Nov 28, 2025	27.41	27.51	27.41	27.51	27.24	0.43%	305
Nov 26, 2025	27.39	27.40	27.39	27.39	27.12	0.27%	1,226
Nov 25, 2025	27.06	27.32	27.06	27.32	27.05	1.02%	3,626
Nov 24, 2025	26.93	27.11	26.93	27.04	26.78	1.26%	935
Nov 21, 2025	26.59	26.84	26.59	26.71	26.44	0.85%	3,044
Nov 20, 2025	26.50	26.59	26.48	26.48	26.22	-1.17%	8,311
Nov 19, 2025	26.80	26.84	26.69	26.80	26.53	0.22%	4,321
Nov 18, 2025	26.66	26.81	26.66	26.74	26.47	-0.28%	721
Nov 17, 2025	26.87	26.88	26.81	26.81	26.55	-0.70%	16,626