RSMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 4, 2026	28.89	29.12	28.88	29.07	29.07	1.88%	5,559
Aug 3, 2026	28.47	28.54	28.47	28.53	28.53	0.44%	7,980
Jul 31, 2026	28.35	28.46	28.35	28.41	28.41	0.21%	1,338
Jul 30, 2026	28.26	28.36	28.26	28.35	28.35	1.41%	4,401
Jul 29, 2026	28.13	28.22	27.94	27.95	27.95	-1.74%	9,752
Jul 28, 2026	28.37	28.48	28.35	28.45	28.45	-0.38%	16,139
Jul 27, 2026	28.49	28.56	28.43	28.56	28.56	-0.12%	662
Jul 24, 2026	28.77	28.77	28.54	28.59	28.59	-0.44%	5,301
Jul 23, 2026	28.71	28.72	28.69	28.72	28.72	-0.96%	1,424
Jul 22, 2026	29.08	29.08	29.00	29.00	29.00	-0.28%	203
Jul 21, 2026	28.96	29.09	28.94	29.08	29.08	1.21%	6,456
Jul 20, 2026	28.97	28.97	28.73	28.73	28.73	-0.49%	1,430
Jul 17, 2026	28.73	29.00	28.72	28.87	28.87	-0.31%	17,620
Jul 16, 2026	28.97	28.97	28.91	28.96	28.96	-0.77%	23,243
Jul 15, 2026	29.13	29.19	29.13	29.19	29.19	0.05%	664
Jul 14, 2026	29.17	29.17	29.17	29.17	29.17	0.50%	424
Jul 13, 2026	29.01	29.05	29.00	29.02	29.02	-0.77%	979
Jul 10, 2026	29.20	29.25	29.20	29.25	29.25	0.09%	855
Jul 9, 2026	29.27	29.27	29.22	29.22	29.22	0.40%	266
Jul 8, 2026	29.01	29.15	29.01	29.11	29.11	-0.27%	3,265
Jul 7, 2026	29.19	29.19	29.19	29.19	29.18	-0.85%	10
Jul 6, 2026	29.45	29.45	29.42	29.43	29.43	0.65%	5,592
Jul 2, 2026	29.76	29.76	29.17	29.24	29.24	-1.37%	2,937
Jul 1, 2026	29.63	29.65	29.60	29.65	29.65	-1.41%	5,097
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