RSMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	30.10	30.14	30.07	30.07	30.07	0.99%	2,980
Jun 29, 2026	29.81	29.81	29.78	29.78	29.78	1.60%	392
Jun 26, 2026	29.52	29.53	29.31	29.31	29.31	-1.74%	1,971
Jun 25, 2026	29.88	29.90	29.80	29.83	29.83	1.33%	1,182
Jun 24, 2026	29.45	29.45	29.44	29.44	29.44	-0.37%	127
Jun 23, 2026	29.58	29.58	29.55	29.55	29.55	-1.92%	122
Jun 22, 2026	30.04	30.13	30.01	30.13	30.12	0.67%	5,221
Jun 18, 2026	30.00	30.00	29.92	29.93	29.92	1.42%	5,764
Jun 17, 2026	29.78	29.78	29.50	29.50	29.50	-0.01%	319
Jun 16, 2026	29.64	29.64	29.51	29.51	29.51	-1.04%	1,040
Jun 15, 2026	29.86	29.86	29.82	29.82	29.82	1.76%	3,018
Jun 12, 2026	29.17	29.32	29.17	29.30	29.30	0.55%	2,502
Jun 11, 2026	28.63	29.14	28.63	29.14	29.14	2.08%	1,820
Jun 10, 2026	28.63	28.70	28.53	28.55	28.55	-1.21%	1,779
Jun 9, 2026	28.44	28.90	28.35	28.90	28.90	-0.79%	678
Jun 8, 2026	29.21	29.21	29.12	29.13	29.13	1.31%	1,057
Jun 5, 2026	29.33	29.33	28.72	28.75	28.75	-3.85%	19,328
Jun 4, 2026	29.94	29.94	29.90	29.90	29.90	0.25%	365
Jun 3, 2026	29.91	29.91	29.82	29.83	29.83	-0.83%	75,961
Jun 2, 2026	29.72	30.07	29.72	30.07	30.07	1.35%	30,849
Jun 1, 2026	29.54	29.74	29.54	29.67	29.67	0.46%	8,874
May 29, 2026	29.58	29.58	29.44	29.54	29.54	0.07%	17,936
May 28, 2026	29.56	29.56	29.52	29.52	29.52	0.13%	55,465
May 27, 2026	29.45	29.48	29.45	29.48	29.48	-0.04%	11,858
May 26, 2026	29.39	29.49	29.39	29.49	29.49	1.55%	20,053
May 22, 2026	29.15	29.22	28.16	29.04	29.04	0.45%	26,964
May 21, 2026	28.78	29.01	28.78	28.91	28.91	0.24%	7,306
May 20, 2026	28.77	28.84	28.75	28.84	28.84	1.73%	3,259
May 19, 2026	28.53	28.53	28.33	28.35	28.35	-0.74%	8,984
May 18, 2026	28.58	28.66	28.39	28.56	28.56	-0.41%	21,634
May 15, 2026	28.70	28.75	28.68	28.68	28.68	-1.39%	6,949
May 14, 2026	28.99	29.08	28.99	29.08	29.08	0.77%	7,598
May 13, 2026	28.63	28.87	28.61	28.86	28.86	1.02%	10,793
May 12, 2026	28.42	28.57	28.36	28.57	28.57	-0.36%	17,172
May 11, 2026	28.68	28.68	28.64	28.67	28.67	0.45%	579
May 8, 2026	28.50	28.55	28.50	28.55	28.54	1.42%	6,080
May 7, 2026	28.15	28.15	28.15	28.15	28.15	-1.47%	10,273
May 6, 2026	28.48	28.57	28.48	28.57	28.56	1.79%	700
May 5, 2026	27.94	28.10	27.94	28.06	28.06	1.39%	9,848
May 4, 2026	27.80	27.83	27.66	27.68	27.68	-0.59%	5,604
May 1, 2026	27.83	27.87	27.83	27.84	27.84	0.13%	16,463
Apr 30, 2026	27.61	27.80	27.61	27.80	27.80	1.76%	291
Apr 29, 2026	27.24	27.32	27.20	27.32	27.32	0.22%	10,551
Apr 28, 2026	27.25	27.27	27.22	27.26	27.26	-0.76%	1,509
Apr 27, 2026	27.58	27.58	27.47	27.47	27.47	-0.71%	5,535
Apr 24, 2026	27.68	27.71	27.67	27.67	27.67	0.78%	2,024
Apr 23, 2026	27.34	27.47	27.33	27.45	27.45	0.37%	17,823
Apr 22, 2026	27.34	27.35	27.34	27.35	27.35	1.54%	1,207
Apr 21, 2026	26.93	27.02	26.93	26.94	26.94	-0.42%	1,475
Apr 20, 2026	27.21	27.21	27.05	27.05	27.05	-0.42%	917