RSMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 17, 2026	27.01	27.18	26.92	27.16	27.16	0.28%	3,937
Apr 16, 2026	27.03	27.09	27.03	27.09	27.09	0.03%	8,087
Apr 15, 2026	26.89	27.08	26.89	27.08	27.08	-0.69%	6,835
Apr 14, 2026	27.22	27.27	27.20	27.27	27.27	-0.08%	1,606
Apr 13, 2026	27.30	27.30	27.17	27.29	27.29	-0.29%	20,102
Apr 10, 2026	27.42	27.44	27.37	27.37	27.37	-0.36%	17,148
Apr 9, 2026	27.50	27.50	27.47	27.47	27.47	1.17%	5,245
Apr 8, 2026	26.98	27.15	26.98	27.15	27.15	2.18%	5,101
Apr 7, 2026	26.51	26.57	26.40	26.57	26.57	-0.39%	3,800
Apr 6, 2026	26.62	26.67	26.61	26.67	26.67	0.11%	4,778
Apr 2, 2026	26.46	26.65	26.46	26.65	26.64	-0.30%	5,209
Apr 1, 2026	26.68	26.77	26.68	26.72	26.72	0.94%	28,684
Mar 31, 2026	26.28	26.48	26.28	26.48	26.47	1.93%	5,274
Mar 30, 2026	26.05	26.05	25.92	25.97	25.97	-0.70%	8,559
Mar 27, 2026	26.31	26.31	26.16	26.16	26.15	-0.18%	1,135