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 (%)
Jul 31, 2023 0.1800 0.1850 0.1800 0.1850 58,503 +0.01(+5.71%)
Jul 28, 2023 0.1750 0.1750 0.1750 0.1750 59,317 +0.00(+0.00%)
Jul 27, 2023 0.1750 0.1800 0.1750 0.1750 37,700 -0.01(-2.78%)
Jul 26, 2023 0.1800 0.1800 0.1750 0.1800 28,368 -0.01(-2.70%)
Jul 25, 2023 0.1900 0.1900 0.1750 0.1850 32,140 +0.00(+0.00%)
Jul 24, 2023 0.1800 0.1850 0.1800 0.1850 153,620 +0.01(+5.71%)
Jul 21, 2023 0.1800 0.1800 0.1750 0.1750 36,850 -0.01(-2.78%)
Jul 20, 2023 0.1850 0.1850 0.1800 0.1800 217,062 -0.01(-2.70%)
Jul 19, 2023 0.1850 0.1900 0.1800 0.1850 104,732 +0.01(+2.78%)
Jul 18, 2023 0.1800 0.1900 0.1800 0.1800 131,754 +0.01(+5.88%)
Jul 17, 2023 0.1800 0.1800 0.1700 0.1700 67,034 -0.01(-5.56%)
Jul 14, 2023 0.1800 0.1800 0.1800 0.1800 361,382 +0.00(+0.00%)
Jul 13, 2023 0.1750 0.1800 0.1700 0.1800 207,759 +0.01(+2.86%)
Jul 12, 2023 0.1800 0.1800 0.1700 0.1750 163,315 +0.00(+0.00%)
Jul 11, 2023 0.1800 0.1850 0.1750 0.1750 27,037 +0.00(+0.00%)
Jul 10, 2023 0.1750 0.1780 0.1700 0.1750 144,030 -0.01(-2.78%)
Jul 07, 2023 0.1900 0.1900 0.1750 0.1800 47,089 +0.00(+0.00%)
Jul 06, 2023 0.1850 0.1900 0.1800 0.1800 41,821 -0.02(-7.69%)
Jul 05, 2023 0.1850 0.1950 0.1850 0.1950 22,748 +0.01(+2.63%)
Jul 04, 2023 0.2050 0.2100 0.1850 0.1900 379,782 +0.01(+2.70%)
Jun 30, 2023 0.1850 0 +0.00(+0.00%)
Jun 29, 2023 0.1800 0.1900 0.1700 0.1850 117,780 +0.01(+5.71%)
Jun 28, 2023 0.1650 0.1750 0.1600 0.1750 145,400 +0.00(+2.94%)
Jun 27, 2023 0.1800 0.1800 0.1700 0.1700 111,972 +0.00(+0.00%)
Jun 26, 2023 0.1800 0.1800 0.1700 0.1700 318,760 -0.00(-2.86%)
Jun 23, 2023 0.1750 0.1800 0.1750 0.1750 21,000 +0.00(+2.94%)
Jun 22, 2023 0.1800 0.1800 0.1700 0.1700 119,788 -0.01(-5.56%)
Jun 21, 2023 0.1800 0.1800 0.1700 0.1800 146,092 -0.01(-2.70%)
Jun 20, 2023 0.1900 0.1900 0.1800 0.1850 57,715 -0.01(-5.13%)
Jun 19, 2023 0.1900 0.1950 0.1800 0.1950 19,596 +0.01(+2.63%)
Jun 16, 2023 0.1900 0.1900 0.1900 0.1900 167,655 +0.01(+5.56%)
Jun 15, 2023 0.1850 0.1900 0.1800 0.1800 53,262 -0.01(-5.26%)
Jun 14, 2023 0.1900 0.1900 0.1850 0.1900 225,137 -0.01(-2.56%)
Jun 13, 2023 0.2000 0.2000 0.1900 0.1950 225,098 -0.01(-2.50%)
Jun 12, 2023 0.2000 0.2050 0.1950 0.2000 54,600 +0.01(+2.56%)
Jun 09, 2023 0.2100 0.2100 0.1950 0.1950 164,291 -0.01(-7.14%)
Jun 08, 2023 0.2000 0.2100 0.2000 0.2100 44,412 +0.01(+7.69%)
Jun 07, 2023 0.2000 0.2000 0.1900 0.1950 121,251 -0.01(-2.50%)
Jun 06, 2023 0.2000 0.2200 0.1950 0.2000 69,024 -0.00(-2.44%)
Jun 05, 2023 0.2050 0.2150 0.2050 0.2050 24,500 +0.00(+2.50%)
Jun 02, 2023 0.2050 0.2050 0.1950 0.2000 241,072 -0.01(-4.76%)
Jun 01, 2023 0.2100 0.2150 0.2100 0.2100 71,400 +0.00(+0.00%)
May 31, 2023 0.2000 0.2100 0.2000 0.2100 167,600 +0.01(+2.44%)
May 30, 2023 0.2000 0.2050 0.1950 0.2050 238,832 +0.00(+0.00%)
May 29, 2023 0.2050 0.2050 0.2000 0.2050 263,675 +0.00(+2.50%)
May 26, 2023 0.2200 0.2200 0.2000 0.2000 177,834 -0.01(-6.98%)
May 25, 2023 0.2100 0.2200 0.2100 0.2150 290,541 -0.01(-2.27%)
May 24, 2023 0.2150 0.2300 0.2150 0.2200 357,169 -0.01(-6.38%)
May 23, 2023 0.2300 0.2350 0.2250 0.2350 106,215 +0.01(+4.44%)
May 19, 2023 0.2250 0 +0.01(+2.27%)
May 18, 2023 0.2200 0.2200 0.2150 0.2200 144,739 +0.00(+0.00%)
May 17, 2023 0.2250 0.2250 0.2150 0.2200 314,908 -0.01(-2.22%)
May 16, 2023 0.2300 0.2300 0.2200 0.2250 375,135 -0.01(-2.17%)
May 15, 2023 0.2400 0.2400 0.2250 0.2300 424,089 -0.00(-2.13%)
May 12, 2023 0.2450 0.2450 0.2250 0.2350 81,300 +0.00(+2.17%)
May 11, 2023 0.2350 0.2400 0.2300 0.2300 284,480 -0.00(-2.13%)
May 10, 2023 0.2300 0.2500 0.2300 0.2350 271,967 -0.01(-2.08%)
May 09, 2023 0.2400 0.2400 0.2300 0.2400 149,826 -0.01(-2.04%)
May 08, 2023 0.2400 0.2500 0.2400 0.2450 119,049 +0.01(+2.08%)
May 05, 2023 0.2350 0.2400 0.2300 0.2400 64,558 +0.01(+4.35%)
May 04, 2023 0.2400 0.2400 0.2300 0.2300 197,562 -0.00(-2.13%)
May 03, 2023 0.2400 0.2400 0.2350 0.2350 225,644 -0.01(-2.08%)
May 02, 2023 0.2400 0.2600 0.2400 0.2400 76,500 +0.00(+0.00%)
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.