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

(TSV: RSLV )

0.1550 -0.0100 (-6.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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, 2022 0.3000 0.3200 0.3000 0.3050 19,862 +0.00(+0.00%)
Oct 28, 2022 0.3000 0.3200 0.3000 0.3050 9,951 +0.01(+1.67%)
Oct 27, 2022 0.3100 0.3200 0.2900 0.3000 108,909 -0.01(-3.23%)
Oct 26, 2022 0.3000 0.3250 0.3000 0.3100 40,726 +0.01(+3.33%)
Oct 25, 2022 0.3200 0.3200 0.3000 0.3000 50,228 -0.02(-6.25%)
Oct 24, 2022 0.3300 0.3300 0.3150 0.3200 87,840 +0.00(+0.00%)
Oct 21, 2022 0.3200 0.3300 0.3200 0.3200 35,161 +0.01(+3.23%)
Oct 20, 2022 0.3150 0.3200 0.3050 0.3100 32,950 +0.00(+0.00%)
Oct 19, 2022 0.3400 0.3400 0.3100 0.3100 52,650 -0.04(-11.43%)
Oct 18, 2022 0.3650 0.3650 0.3500 0.3500 11,800 -0.01(-2.78%)
Oct 17, 2022 0.3650 0.3650 0.3600 0.3600 17,807 +0.01(+1.41%)
Oct 14, 2022 0.3650 0.3700 0.3500 0.3550 84,770 -0.02(-4.05%)
Oct 13, 2022 0.3650 0.3700 0.3500 0.3700 80,950 +0.01(+1.37%)
Oct 12, 2022 0.3400 0.3700 0.3400 0.3650 78,750 +0.02(+7.35%)
Oct 11, 2022 0.3600 0.3600 0.3400 0.3400 25,333 -0.03(-9.33%)
Oct 07, 2022 0.3750 0 -0.02(-3.85%)
Oct 06, 2022 0.3800 0.3900 0.3600 0.3900 176,588 +0.01(+1.30%)
Oct 05, 2022 0.3900 0.3900 0.3500 0.3850 151,226 +0.03(+6.94%)
Oct 04, 2022 0.3750 0.3750 0.3500 0.3600 92,795 +0.00(+0.00%)
Oct 03, 2022 0.3450 0.3800 0.3450 0.3600 202,382 +0.03(+10.77%)
Sep 30, 2022 0.3050 0.3250 0.3050 0.3250 54,999 +0.03(+8.33%)
Sep 29, 2022 0.2950 0.3050 0.2850 0.3000 63,780 +0.01(+1.69%)
Sep 28, 2022 0.2800 0.3000 0.2800 0.2950 66,292 +0.02(+9.26%)
Sep 27, 2022 0.2900 0.2900 0.2700 0.2700 51,449 +0.00(+0.00%)
Sep 26, 2022 0.3000 0.3050 0.2700 0.2700 226,865 -0.04(-14.29%)
Sep 23, 2022 0.3450 0.3600 0.3150 0.3150 177,305 -0.04(-12.50%)
Sep 22, 2022 0.3650 0.3650 0.3500 0.3600 33,271 -0.01(-1.37%)
Sep 21, 2022 0.3550 0.3650 0.3550 0.3650 6,560 +0.01(+1.39%)
Sep 20, 2022 0.3650 0.3700 0.3500 0.3600 111,951 +0.01(+2.86%)
Sep 19, 2022 0.3500 0.3700 0.3500 0.3500 39,833 -0.02(-4.11%)
Sep 16, 2022 0.3500 0.3750 0.3500 0.3650 56,383 +0.01(+1.39%)
Sep 15, 2022 0.3600 0.3750 0.3600 0.3600 207,097 +0.01(+1.41%)
Sep 14, 2022 0.3550 0.3550 0.3400 0.3550 37,750 -0.01(-1.39%)
Sep 13, 2022 0.3450 0.3700 0.3400 0.3600 171,330 -0.01(-1.37%)
Sep 12, 2022 0.3400 0.3750 0.3400 0.3650 214,900 +0.02(+7.35%)
Sep 09, 2022 0.3350 0.3400 0.3300 0.3400 21,076 +0.00(+0.00%)
Sep 08, 2022 0.3600 0.3600 0.3400 0.3400 69,890 -0.00(-1.45%)
Sep 07, 2022 0.2800 0.3450 0.2800 0.3450 78,890 +0.07(+25.45%)
Sep 06, 2022 0.3050 0.3100 0.2750 0.2750 49,100 -0.01(-1.79%)
Sep 02, 2022 0.2800 0 +0.00(+0.00%)
Sep 01, 2022 0.2900 0.3000 0.2800 0.2800 70,051 -0.01(-3.45%)
Aug 31, 2022 0.3300 0.3300 0.2900 0.2900 30,719 +0.00(+0.00%)
Aug 30, 2022 0.3000 0.3000 0.2900 0.2900 19,030 -0.01(-3.33%)
Aug 29, 2022 0.3200 0.3200 0.2950 0.3000 151,987 -0.02(-6.25%)
Aug 26, 2022 0.3250 0.3250 0.3200 0.3200 25,527 -0.01(-1.54%)
Aug 25, 2022 0.3250 0.3300 0.3200 0.3250 37,400 +0.00(+0.00%)
Aug 24, 2022 0.3300 0.3350 0.3200 0.3250 40,974 -0.01(-1.52%)
Aug 23, 2022 0.3300 0.3300 0.3300 0.3300 5,500 +0.02(+6.45%)
Aug 22, 2022 0.3100 0.3100 0.3000 0.3100 32,999 +0.01(+1.64%)
Aug 19, 2022 0.3150 0.3300 0.3050 0.3050 71,084 -0.02(-4.69%)
Aug 18, 2022 0.3250 0.3300 0.3200 0.3200 50,189 -0.01(-1.54%)
Aug 17, 2022 0.3300 0.3350 0.3250 0.3250 27,984 -0.02(-5.80%)
Aug 16, 2022 0.3350 0.3450 0.3350 0.3450 12,502 +0.01(+4.55%)
Aug 15, 2022 0.3600 0.3600 0.3300 0.3300 43,350 -0.02(-7.04%)
Aug 12, 2022 0.3600 0.3600 0.3550 0.3550 19,260 +0.00(+0.00%)
Aug 11, 2022 0.3450 0.3600 0.3450 0.3550 37,504 +0.00(+0.00%)
Aug 10, 2022 0.3550 0.3600 0.3450 0.3550 87,931 +0.00(+0.00%)
Aug 09, 2022 0.3500 0.3600 0.3500 0.3550 53,898 +0.01(+1.43%)
Aug 08, 2022 0.3800 0.3950 0.3500 0.3500 104,493 -0.01(-2.78%)
Aug 05, 2022 0.3600 0.3700 0.3550 0.3600 140,870 +0.00(+0.00%)
Aug 04, 2022 0.3750 0.3750 0.3500 0.3600 124,059 +0.02(+4.35%)
Aug 03, 2022 0.3550 0.3600 0.3300 0.3450 422,224 -0.03(-6.76%)
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.