RSMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	28.98	28.98	28.98	28.98	28.98	0.52%	123
Sep 2, 2026	28.74	28.83	28.73	28.83	28.83	0.54%	2,337
Sep 1, 2026	28.68	28.70	28.67	28.67	28.67	-1.05%	2,475
Aug 31, 2026	28.98	28.98	28.98	28.98	28.98	-0.08%	205
Aug 28, 2026	29.01	29.01	29.00	29.00	29.00	-0.49%	211
Aug 27, 2026	29.13	29.15	29.12	29.15	29.15	-0.15%	3,469
Aug 26, 2026	29.13	29.22	29.13	29.19	29.19	-0.09%	4,910
Aug 25, 2026	29.13	29.22	29.12	29.22	29.22	0.48%	11,107
Aug 24, 2026	29.09	29.09	29.08	29.08	29.08	-0.10%	271
Aug 21, 2026	29.01	29.11	29.01	29.11	29.11	0.68%	483
Aug 20, 2026	29.07	29.07	28.91	28.91	28.91	-0.93%	1,242
Aug 19, 2026	29.19	29.19	29.18	29.18	29.18	-0.24%	9,269
Aug 18, 2026	29.12	29.26	29.12	29.25	29.25	0.32%	2,639
Aug 17, 2026	29.20	29.24	29.16	29.16	29.16	-0.21%	23,847
Aug 14, 2026	29.25	29.26	29.22	29.22	29.22	-0.33%	16,778
Aug 13, 2026	29.34	29.35	29.32	29.32	29.32	-0.13%	14,743
Aug 12, 2026	29.25	29.36	29.22	29.36	29.36	0.89%	16,987
Aug 11, 2026	29.14	29.14	29.09	29.10	29.10	-0.10%	13,947
Aug 10, 2026	29.15	29.15	29.09	29.13	29.13	0.50%	5,368
Aug 7, 2026	28.92	28.98	28.92	28.98	28.98	0.10%	2,878
Aug 6, 2026	28.94	28.95	28.94	28.95	28.95	-0.56%	966
Aug 5, 2026	29.20	29.20	29.11	29.11	29.11	0.16%	615