RSMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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