RSMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	27.29	27.46	27.29	27.46	27.46	0.28%	5,016
Nov 12, 2026	27.49	27.49	27.38	27.38	27.38	-0.39%	2,906
Nov 11, 2026	27.49	27.49	27.49	27.49	27.49	1.00%	2,780
Nov 10, 2026	27.22	27.22	27.22	27.22	27.22	-0.15%	11
Nov 9, 2026	27.21	27.26	27.21	27.26	27.26	2.10%	285
Nov 6, 2026	26.70	26.70	26.70	26.70	26.70	0.07%	121
Nov 5, 2026	26.86	26.86	26.68	26.68	26.68	-4.21%	188
Nov 4, 2026	27.73	27.90	27.73	27.85	27.85	1.43%	925
Nov 3, 2026	27.41	27.51	27.41	27.46	27.46	-0.07%	976
Nov 2, 2026	27.77	27.77	27.48	27.48	27.48	-1.70%	6,775
Oct 30, 2026	27.95	27.95	27.95	27.95	27.95	-1.88%	66
Oct 29, 2026	28.40	28.49	28.39	28.49	28.49	0.07%	781
Oct 28, 2026	28.39	28.49	28.39	28.47	28.47	0.07%	921
Oct 27, 2026	28.45	28.45	28.34	28.45	28.45	0.67%	14,865
Oct 26, 2026	28.11	28.26	28.11	28.26	28.26	0.49%	1,258
Oct 23, 2026	28.01	28.12	28.01	28.12	28.12	0.27%	9,135
Oct 22, 2026	28.04	28.04	28.04	28.04	28.04	-1.54%	159
Oct 21, 2026	28.43	28.48	28.43	28.48	28.48	1.04%	117
Oct 20, 2026	28.16	28.24	28.16	28.19	28.19	0.16%	1,319
Oct 19, 2026	28.28	28.28	28.15	28.15	28.15	0.45%	1,640
Oct 16, 2026	28.56	28.56	28.02	28.02	28.02	-1.65%	594
Oct 15, 2026	28.45	28.49	28.42	28.49	28.49	-0.58%	3,574
Oct 14, 2026	28.72	28.72	28.66	28.66	28.66	-1.52%	1,021
Oct 13, 2026	29.09	29.10	29.06	29.10	29.10	-0.14%	550
Oct 12, 2026	29.11	29.14	29.11	29.14	29.14	-0.37%	1,048
Oct 9, 2026	29.09	29.25	29.09	29.25	29.24	1.16%	515
Oct 8, 2026	28.95	28.95	28.89	28.91	28.91	-0.34%	2,259
Oct 7, 2026	28.99	29.01	28.99	29.01	29.01	-0.17%	1,481
Oct 6, 2026	29.15	29.15	29.06	29.06	29.06	1.05%	413
Oct 5, 2026	28.65	28.76	28.65	28.76	28.76	0.41%	3,874
Oct 2, 2026	28.56	28.67	28.56	28.64	28.64	0.36%	4,021
Oct 1, 2026	28.48	28.54	28.48	28.54	28.54	-0.34%	1,465
Sep 30, 2026	28.77	28.81	28.63	28.63	28.63	-0.33%	1,888
Sep 29, 2026	28.61	28.73	28.61	28.73	28.73	-0.44%	16,539
Sep 28, 2026	28.83	28.90	28.83	28.86	28.86	-0.36%	6,949
Sep 25, 2026	28.93	28.96	28.90	28.96	28.96	0.07%	4,561
Sep 24, 2026	28.85	28.94	28.85	28.94	28.94	0.49%	879
Sep 23, 2026	28.75	28.80	28.75	28.80	28.80	0.19%	1,622
Sep 22, 2026	28.70	28.76	28.70	28.74	28.74	-0.61%	1,330
Sep 21, 2026	28.84	28.92	28.84	28.92	28.92	0.95%	1,167
Sep 18, 2026	28.63	28.65	28.63	28.65	28.65	-0.78%	1,616
Sep 17, 2026	28.77	28.88	28.77	28.88	28.87	0.68%	1,344
Sep 16, 2026	28.81	28.83	28.68	28.68	28.68	-0.51%	459
Sep 15, 2026	28.79	28.83	28.78	28.83	28.83	0.47%	2,479
Sep 14, 2026	28.74	28.74	28.67	28.69	28.69	0.48%	15,542
Sep 11, 2026	28.56	28.56	28.56	28.56	28.56	0.62%	12
Sep 10, 2026	28.37	28.38	28.36	28.38	28.38	0.04%	5,681
Sep 9, 2026	28.37	28.37	28.37	28.37	28.37	-0.05%	165
Sep 8, 2026	28.40	28.50	28.38	28.38	28.38	-1.14%	18,195
Sep 4, 2026	28.79	28.79	28.71	28.71	28.71	-0.93%	432