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

(TSV: RSLV )

0.1600 +0.0050 (+3.23%)
Streaming Delayed Price Updated: 2:59 PM EDT, Jun 6, 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 30, 2020 0.9300 0.9300 0.8600 0.8900 89,589 -0.02(-2.20%)
Oct 29, 2020 0.9000 0.9400 0.8400 0.9100 237,392 +0.05(+5.81%)
Oct 28, 2020 0.9300 0.9400 0.8600 0.8600 399,343 -0.07(-7.53%)
Oct 27, 2020 0.9000 0.9600 0.9000 0.9300 160,613 +0.01(+1.09%)
Oct 26, 2020 0.9800 0.9800 0.9200 0.9200 87,177 -0.04(-4.17%)
Oct 23, 2020 0.9600 1.000 0.9600 0.9600 122,728 -0.01(-1.03%)
Oct 22, 2020 0.9700 0.9700 0.9000 0.9700 190,772 -0.01(-1.02%)
Oct 21, 2020 1.020 1.040 0.9600 0.9800 200,948 -0.04(-3.92%)
Oct 20, 2020 0.9600 1.020 0.9400 1.020 121,923 +0.05(+5.15%)
Oct 19, 2020 1.050 1.050 0.9700 0.9700 116,814 -0.06(-5.83%)
Oct 16, 2020 1.070 1.080 1.030 1.030 143,268 -0.04(-3.74%)
Oct 15, 2020 1.110 1.110 1.030 1.070 219,841 -0.03(-2.73%)
Oct 14, 2020 1.090 1.200 1.090 1.100 396,390 +0.00(+0.00%)
Oct 13, 2020 1.170 1.200 1.050 1.100 855,958 +0.01(+0.92%)
Oct 09, 2020 1.090 1.090 1.090 0 +0.15(+15.96%)
Oct 08, 2020 0.9000 0.9500 0.8900 0.9400 229,019 +0.03(+3.30%)
Oct 07, 2020 0.9300 0.9400 0.9000 0.9100 207,143 -0.02(-2.15%)
Oct 06, 2020 0.9100 0.9600 0.8900 0.9300 516,806 +0.08(+9.41%)
Oct 05, 2020 0.9500 0.9800 0.8400 0.8500 1,326,237 -0.17(-16.67%)
Oct 02, 2020 1.040 1.070 0.9900 1.020 245,821 +0.00(+0.00%)
Oct 01, 2020 0.8900 1.030 0.8900 1.020 562,150 +0.11(+12.09%)
Sep 30, 2020 0.9800 0.9800 0.8900 0.9100 328,059 -0.04(-4.21%)
Sep 29, 2020 0.9800 0.9800 0.9300 0.9500 380,956 +0.01(+1.06%)
Sep 28, 2020 1.020 1.030 0.9400 0.9400 709,526 -0.03(-3.09%)
Sep 25, 2020 1.070 1.070 0.9500 0.9700 249,567 -0.04(-3.96%)
Sep 24, 2020 0.9700 1.080 0.9500 1.010 464,592 +0.02(+2.02%)
Sep 23, 2020 1.050 1.060 0.9200 0.9900 599,146 -0.07(-6.60%)
Sep 22, 2020 1.150 1.210 1.050 1.060 347,305 -0.08(-7.02%)
Sep 21, 2020 1.200 1.260 1.140 1.140 159,526 -0.11(-8.80%)
Sep 18, 2020 1.310 1.330 1.250 1.250 63,354 -0.03(-2.34%)
Sep 17, 2020 1.400 1.400 1.280 1.280 95,171 -0.07(-5.19%)
Sep 16, 2020 1.490 1.500 1.290 1.350 160,771 -0.15(-10.00%)
Sep 15, 2020 1.540 1.550 1.490 1.500 47,162 +0.01(+0.67%)
Sep 14, 2020 1.400 1.490 1.400 1.490 93,736 +0.11(+7.97%)
Sep 11, 2020 1.400 1.500 1.360 1.380 70,885 -0.02(-1.43%)
Sep 10, 2020 1.530 1.590 1.400 1.400 61,010 -0.09(-6.04%)
Sep 09, 2020 1.570 1.600 1.490 1.490 78,825 -0.07(-4.49%)
Sep 08, 2020 1.540 1.590 1.480 1.560 59,296 +0.08(+5.41%)
Sep 04, 2020 1.480 1.480 1.480 0 -0.09(-5.73%)
Sep 03, 2020 1.670 1.680 1.380 1.570 161,448 -0.10(-5.99%)
Sep 02, 2020 1.640 1.690 1.640 1.670 129,181 +0.03(+1.83%)
Sep 01, 2020 1.660 1.740 1.625 1.640 119,372 +0.01(+0.61%)
Aug 31, 2020 1.550 1.690 1.540 1.630 133,339 +0.12(+7.95%)
Aug 28, 2020 1.450 1.590 1.445 1.510 158,107 +0.06(+4.14%)
Aug 27, 2020 1.420 1.500 1.420 1.450 197,714 -0.01(-0.68%)
Aug 26, 2020 1.370 1.460 1.345 1.460 87,074 +0.11(+8.15%)
Aug 25, 2020 1.370 1.370 1.310 1.350 101,005 +0.01(+0.75%)
Aug 24, 2020 1.450 1.470 1.340 1.340 106,878 -0.06(-4.29%)
Aug 21, 2020 1.450 1.450 1.370 1.400 94,620 -0.10(-6.67%)
Aug 20, 2020 1.360 1.500 1.280 1.500 109,755 +0.15(+10.70%)
Aug 19, 2020 1.350 1.370 1.340 1.355 132,824 -0.02(-1.09%)
Aug 18, 2020 1.370 1.370 1.320 1.370 51,786 +0.00(+0.00%)
Aug 17, 2020 1.350 1.420 1.200 1.370 362,878 +0.18(+15.13%)
Aug 14, 2020 1.290 1.300 1.180 1.190 106,897 -0.06(-4.80%)
Aug 13, 2020 1.180 1.290 1.160 1.250 126,330 +0.10(+8.70%)
Aug 12, 2020 1.150 1.210 1.140 1.150 149,728 -0.01(-0.86%)
Aug 11, 2020 1.200 1.230 1.160 1.160 223,844 -0.08(-6.45%)
Aug 10, 2020 1.200 1.400 1.200 1.240 185,855 +0.04(+3.33%)
Aug 07, 2020 1.190 1.300 1.130 1.200 170,160 +0.02(+1.69%)
Aug 06, 2020 1.280 1.290 1.130 1.180 242,226 -0.02(-1.67%)
Aug 05, 2020 1.200 1.340 1.150 1.200 240,007 +0.01(+0.84%)
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.