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

(TSV: RSLV )

0.1550 -0.0050 (-3.13%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 7, 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 31, 2023 0.1850 0.1950 0.1850 0.1900 8,150 -0.01(-2.56%)
Oct 30, 2023 0.1900 0.2000 0.1850 0.1950 17,943 +0.01(+2.63%)
Oct 27, 2023 0.2000 0.2000 0.1900 0.1900 36,863 +0.00(+0.00%)
Oct 26, 2023 0.1850 0.1950 0.1850 0.1900 44,962 +0.00(+0.00%)
Oct 25, 2023 0.1950 0.1950 0.1900 0.1900 55,000 -0.01(-2.56%)
Oct 24, 2023 0.2100 0.2100 0.1950 0.1950 62,000 -0.01(-4.88%)
Oct 23, 2023 0.2100 0.2200 0.1950 0.2050 44,764 +0.00(+2.50%)
Oct 20, 2023 0.2100 0.2150 0.1950 0.2000 94,800 +0.01(+2.56%)
Oct 19, 2023 0.2000 0.2050 0.1950 0.1950 112,500 -0.01(-7.14%)
Oct 18, 2023 0.2000 0.2100 0.2000 0.2100 125,501 +0.01(+5.00%)
Oct 17, 2023 0.2000 0.2000 0.1900 0.2000 57,850 +0.00(+0.00%)
Oct 16, 2023 0.1950 0.2000 0.1950 0.2000 25,500 +0.00(+0.00%)
Oct 13, 2023 0.2000 0.2000 0.2000 0.2000 231,357 +0.01(+5.26%)
Oct 12, 2023 0.2000 0.2000 0.1900 0.1900 25,715 -0.01(-5.00%)
Oct 11, 2023 0.2200 0.2300 0.2000 0.2000 207,185 -0.03(-13.04%)
Oct 10, 2023 0.2300 0.2350 0.2050 0.2300 49,757 +0.00(+0.00%)
Oct 06, 2023 0.2300 0 +0.03(+15.00%)
Oct 05, 2023 0.2000 0.2000 0.2000 0.2000 9,968 +0.00(+0.00%)
Oct 04, 2023 0.1900 0.2000 0.1900 0.2000 57,191 +0.01(+5.26%)
Oct 03, 2023 0.1900 0.2100 0.1900 0.1900 34,086 +0.00(+0.00%)
Oct 02, 2023 0.2000 0.2000 0.1900 0.1900 51,866 -0.01(-5.00%)
Sep 29, 2023 0.2000 0.2100 0.1950 0.2000 47,784 +0.00(+0.00%)
Sep 28, 2023 0.2000 0.2000 0.1900 0.2000 31,678 -0.00(-2.44%)
Sep 27, 2023 0.1850 0.2050 0.1850 0.2050 151,110 +0.03(+17.14%)
Sep 26, 2023 0.1750 0.1750 0.1700 0.1750 88,250 -0.01(-2.78%)
Sep 25, 2023 0.1800 0.1800 0.1750 0.1800 276,717 -0.01(-5.26%)
Sep 22, 2023 0.1900 0.1900 0.1900 0.1900 31,500 -0.01(-5.00%)
Sep 21, 2023 0.1900 0.2100 0.1900 0.2000 26,500 -0.00(-2.44%)
Sep 20, 2023 0.2000 0.2100 0.2000 0.2050 104,231 +0.00(+2.50%)
Sep 19, 2023 0.2000 0.2000 0.1950 0.2000 36,903 -0.00(-2.44%)
Sep 18, 2023 0.2100 0.2100 0.2000 0.2050 121,793 +0.01(+5.13%)
Sep 15, 2023 0.1700 0.2000 0.1700 0.1950 227,860 +0.02(+14.71%)
Sep 14, 2023 0.1750 0.1800 0.1700 0.1700 171,270 +0.01(+3.03%)
Sep 13, 2023 0.1700 0.1700 0.1650 0.1650 1,840 +0.00(+0.00%)
Sep 12, 2023 0.1700 0.1700 0.1650 0.1650 5,100 -0.01(-2.94%)
Sep 11, 2023 0.1650 0.1700 0.1600 0.1700 9,301 -0.00(-2.86%)
Sep 08, 2023 0.1750 0.1750 0.1700 0.1750 17,206 +0.00(+2.94%)
Sep 07, 2023 0.1600 0.1750 0.1600 0.1700 52,800 +0.01(+6.25%)
Sep 06, 2023 0.1600 0.1600 0.1500 0.1600 84,611 +0.01(+3.23%)
Sep 05, 2023 0.1600 0.1650 0.1500 0.1550 375,196 -0.01(-6.06%)
Sep 01, 2023 0.1650 0 +0.01(+3.13%)
Aug 31, 2023 0.1600 0.1650 0.1600 0.1600 19,890 -0.01(-3.03%)
Aug 30, 2023 0.1750 0.1750 0.1650 0.1650 37,122 -0.01(-2.94%)
Aug 29, 2023 0.1600 0.1700 0.1550 0.1700 57,923 +0.01(+3.03%)
Aug 28, 2023 0.1800 0.1800 0.1600 0.1650 423,269 -0.01(-2.94%)
Aug 25, 2023 0.1600 0.1700 0.1600 0.1700 37,500 +0.01(+6.25%)
Aug 24, 2023 0.1600 0.1700 0.1600 0.1600 23,076 -0.01(-3.03%)
Aug 23, 2023 0.1600 0.1700 0.1600 0.1650 63,000 +0.01(+3.13%)
Aug 22, 2023 0.1650 0.1650 0.1600 0.1600 4,350 -0.01(-3.03%)
Aug 21, 2023 0.1700 0.1700 0.1650 0.1650 57,000 +0.01(+3.13%)
Aug 18, 2023 0.1750 0.1750 0.1600 0.1600 19,500 -0.01(-3.03%)
Aug 17, 2023 0.1550 0.1650 0.1550 0.1650 62,042 +0.01(+3.13%)
Aug 16, 2023 0.1650 0.1650 0.1600 0.1600 79,000 +0.00(+0.00%)
Aug 15, 2023 0.1600 0.1700 0.1550 0.1600 257,950 +0.00(+0.00%)
Aug 14, 2023 0.1750 0.1850 0.1550 0.1600 886,616 -0.01(-8.57%)
Aug 11, 2023 0.1700 0.1800 0.1700 0.1750 56,424 +0.00(+2.94%)
Aug 10, 2023 0.1700 0.1700 0.1650 0.1700 140,605 +0.01(+3.03%)
Aug 09, 2023 0.1700 0.1700 0.1650 0.1650 70,100 -0.01(-2.94%)
Aug 08, 2023 0.1650 0.1700 0.1650 0.1700 179,551 -0.00(-2.86%)
Aug 04, 2023 0.1750 0 +0.00(+2.94%)
Aug 03, 2023 0.1700 0.1700 0.1650 0.1700 110,723 +0.01(+3.03%)
Aug 02, 2023 0.1700 0.1700 0.1650 0.1650 11,055 -0.01(-2.94%)
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.