Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: RSLV )

0.1400 -0.0050 (-3.45%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 0.7300 0.7400 0.7100 0.7100 147,067 -0.01(-1.39%)
Oct 28, 2021 0.7000 0.7300 0.6900 0.7200 110,596 +0.04(+5.88%)
Oct 27, 2021 0.6700 0.6900 0.6700 0.6800 47,256 +0.03(+4.62%)
Oct 26, 2021 0.7000 0.6500 0.6500 130,854 -0.04(-5.80%)
Oct 25, 2021 0.7200 0.7300 0.6800 0.6900 195,399 -0.03(-4.17%)
Oct 22, 2021 0.7000 0.7300 0.7000 0.7200 41,865 +0.03(+4.35%)
Oct 21, 2021 0.7100 0.7100 0.6800 0.6900 30,764 -0.03(-4.17%)
Oct 20, 2021 0.7400 0.7400 0.7100 0.7200 51,450 +0.00(+0.00%)
Oct 19, 2021 0.7200 0.7200 0.7000 0.7200 86,102 +0.02(+2.86%)
Oct 18, 2021 0.7400 0.7400 0.6700 0.7000 137,075 -0.05(-6.67%)
Oct 15, 2021 0.7400 0.7500 0.7300 0.7500 35,262 +0.00(+0.00%)
Oct 14, 2021 0.7400 0.7500 0.7100 0.7500 41,490 +0.04(+5.63%)
Oct 13, 2021 0.6800 0.7400 0.6700 0.7100 76,833 +0.05(+7.58%)
Oct 12, 2021 0.6500 0.6900 0.6400 0.6600 58,034 +0.02(+3.13%)
Oct 08, 2021 0.6400 0.6400 0.6400 0 +0.01(+1.59%)
Oct 07, 2021 0.6300 0.6800 0.6200 0.6300 104,521 +0.01(+1.61%)
Oct 06, 2021 0.6100 0.6200 0.6000 0.6200 29,210 +0.00(+0.00%)
Oct 05, 2021 0.6300 0.6400 0.6100 0.6200 76,065 +0.02(+3.33%)
Oct 04, 2021 0.6300 0.6400 0.5800 0.6000 185,201 -0.02(-3.23%)
Oct 01, 2021 0.6000 0.6400 0.5600 0.6200 371,856 +0.04(+6.90%)
Sep 30, 2021 0.5700 0.6500 0.5700 0.5800 195,584 +0.02(+3.57%)
Sep 29, 2021 0.5900 0.6200 0.5500 0.5600 150,323 -0.03(-5.08%)
Sep 28, 2021 0.6400 0.6400 0.5900 0.5900 115,698 -0.04(-6.35%)
Sep 27, 2021 0.6600 0.6900 0.6300 0.6300 137,596 -0.02(-3.08%)
Sep 24, 2021 0.6800 0.6900 0.6500 0.6500 178,456 -0.05(-7.14%)
Sep 23, 2021 0.7500 0.7500 0.7000 0.7000 30,502 -0.04(-5.41%)
Sep 22, 2021 0.7300 0.7500 0.7100 0.7400 53,530 +0.02(+2.78%)
Sep 21, 2021 0.7200 0.7400 0.7200 0.7200 14,429 +0.02(+2.86%)
Sep 20, 2021 0.7100 0.7500 0.6800 0.7000 92,436 -0.03(-4.11%)
Sep 17, 2021 0.7400 0.7400 0.7000 0.7300 187,502 -0.02(-2.67%)
Sep 16, 2021 0.7000 0.7500 0.6800 0.7500 139,829 +0.02(+2.74%)
Sep 15, 2021 0.7400 0.7500 0.7200 0.7300 162,671 -0.01(-1.35%)
Sep 14, 2021 0.7400 0.7500 0.7300 0.7400 125,372 +0.02(+2.78%)
Sep 13, 2021 0.6900 0.7600 0.6700 0.7200 223,885 +0.02(+2.86%)
Sep 10, 2021 0.7200 0.7200 0.6900 0.7000 72,684 -0.02(-2.78%)
Sep 09, 2021 0.7400 0.7500 0.7200 0.7200 71,290 -0.03(-4.00%)
Sep 08, 2021 0.7800 0.7800 0.7300 0.7500 72,750 -0.04(-5.06%)
Sep 07, 2021 0.7700 0.8000 0.7400 0.7900 100,336 +0.02(+2.60%)
Sep 03, 2021 0.7700 0.7700 0.7700 0 +0.04(+5.48%)
Sep 02, 2021 0.7600 0.7700 0.7300 0.7300 26,103 -0.01(-1.35%)
Sep 01, 2021 0.7400 0.7600 0.7400 0.7400 71,765 -0.01(-1.33%)
Aug 31, 2021 0.7300 0.7500 0.7200 0.7500 30,761 +0.03(+4.17%)
Aug 30, 2021 0.7300 0.7300 0.7000 0.7200 64,428 -0.01(-1.37%)
Aug 27, 2021 0.6900 0.7400 0.6800 0.7300 105,608 +0.06(+8.96%)
Aug 26, 2021 0.7000 0.7200 0.6700 0.6700 97,933 -0.03(-4.29%)
Aug 25, 2021 0.7200 0.7200 0.7000 0.7000 21,632 -0.02(-2.78%)
Aug 24, 2021 0.7500 0.7500 0.7000 0.7200 52,786 +0.00(+0.00%)
Aug 23, 2021 0.7400 0.7400 0.7100 0.7200 46,819 +0.03(+4.35%)
Aug 20, 2021 0.6900 0.7200 0.6900 0.6900 67,379 -0.01(-1.43%)
Aug 19, 2021 0.7000 0.7000 0.6900 0.7000 28,291 +0.00(+0.00%)
Aug 18, 2021 0.7400 0.7500 0.6900 0.7000 172,005 -0.05(-6.67%)
Aug 17, 2021 0.7800 0.7800 0.7400 0.7500 58,474 -0.02(-2.60%)
Aug 16, 2021 0.7900 0.7900 0.7600 0.7700 30,493 -0.02(-2.53%)
Aug 13, 2021 0.8100 0.8100 0.7600 0.7900 100,530 -0.02(-2.47%)
Aug 12, 2021 0.7900 0.8100 0.7900 0.8100 98,524 +0.02(+2.53%)
Aug 11, 2021 0.7800 0.8300 0.7700 0.7900 68,162 +0.04(+5.33%)
Aug 10, 2021 0.7700 0.7700 0.7500 0.7500 123,511 -0.01(-1.32%)
Aug 09, 2021 0.8000 0.8000 0.7600 0.7600 194,949 -0.06(-7.32%)
Aug 06, 2021 0.8300 0.8300 0.7800 0.8200 73,762 -0.02(-2.38%)
Aug 05, 2021 0.7900 0.8400 0.7700 0.8400 150,375 +0.06(+7.69%)
Aug 04, 2021 0.7800 0.8100 0.7700 0.7800 116,801 +0.02(+2.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.