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

(TSV: RSLV )

0.1450 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Dec 30, 2022 0.3900 0 -0.01(-2.50%)
Dec 29, 2022 0.3900 0.4100 0.3850 0.4000 132,271 +0.03(+6.67%)
Dec 28, 2022 0.3850 0.3850 0.3650 0.3750 102,393 -0.01(-2.60%)
Dec 23, 2022 0.3850 0 +0.02(+5.48%)
Dec 22, 2022 0.3850 0.3850 0.3650 0.3650 15,500 -0.03(-7.59%)
Dec 21, 2022 0.4000 0.4400 0.3850 0.3950 242,848 +0.01(+1.28%)
Dec 20, 2022 0.3700 0.3900 0.3700 0.3900 59,573 +0.04(+11.43%)
Dec 19, 2022 0.3500 0.3600 0.3500 0.3500 109,690 -0.02(-5.41%)
Dec 16, 2022 0.3300 0.3700 0.3300 0.3700 143,150 +0.03(+10.45%)
Dec 15, 2022 0.3550 0.3650 0.3350 0.3350 232,465 -0.01(-4.29%)
Dec 14, 2022 0.3400 0.3550 0.3400 0.3500 96,897 +0.01(+4.48%)
Dec 13, 2022 0.3300 0.3600 0.3300 0.3350 113,200 +0.02(+6.35%)
Dec 12, 2022 0.3300 0.3300 0.3150 0.3150 19,500 -0.01(-1.56%)
Dec 09, 2022 0.3500 0.3500 0.3150 0.3200 51,544 -0.02(-4.48%)
Dec 08, 2022 0.3050 0.3500 0.3050 0.3350 106,505 +0.02(+4.69%)
Dec 07, 2022 0.3100 0.3200 0.2950 0.3200 38,767 +0.01(+3.23%)
Dec 06, 2022 0.3300 0.3300 0.3100 0.3100 18,280 -0.01(-3.13%)
Dec 05, 2022 0.3300 0.3400 0.3200 0.3200 178,190 -0.01(-3.03%)
Dec 02, 2022 0.3300 0.3300 0.3200 0.3300 46,655 +0.00(+0.00%)
Dec 01, 2022 0.3100 0.3350 0.3100 0.3300 150,366 +0.02(+4.76%)
Nov 30, 2022 0.3000 0.3150 0.2950 0.3150 123,951 +0.03(+8.62%)
Nov 29, 2022 0.3050 0.3100 0.2900 0.2900 45,100 -0.01(-1.69%)
Nov 28, 2022 0.2700 0.3100 0.2700 0.2950 96,220 +0.01(+1.72%)
Nov 25, 2022 0.2900 0.3000 0.2800 0.2900 97,045 +0.01(+5.45%)
Nov 24, 2022 0.3050 0.3050 0.2700 0.2750 427,824 -0.01(-5.17%)
Nov 23, 2022 0.3600 0.3600 0.2900 0.2900 496,089 -0.05(-15.94%)
Nov 22, 2022 0.3400 0.3600 0.3400 0.3450 90,995 +0.01(+4.55%)
Nov 21, 2022 0.3500 0.3500 0.3300 0.3300 39,963 -0.03(-8.33%)
Nov 18, 2022 0.3600 0.3600 0.3500 0.3600 43,997 +0.00(+0.00%)
Nov 17, 2022 0.3500 0.3600 0.3400 0.3600 54,650 +0.01(+2.86%)
Nov 16, 2022 0.3650 0.3650 0.3500 0.3500 175,500 -0.02(-5.41%)
Nov 15, 2022 0.3700 0.3700 0.3600 0.3700 31,200 +0.01(+2.78%)
Nov 14, 2022 0.3400 0.3700 0.3350 0.3600 134,224 +0.01(+2.86%)
Nov 11, 2022 0.3400 0.3500 0.3400 0.3500 72,393 +0.01(+4.48%)
Nov 10, 2022 0.3300 0.3450 0.3300 0.3350 81,403 +0.02(+6.35%)
Nov 09, 2022 0.3250 0.3350 0.3100 0.3150 53,271 -0.01(-3.08%)
Nov 08, 2022 0.3050 0.3300 0.3050 0.3250 129,963 +0.01(+1.56%)
Nov 07, 2022 0.3300 0.3300 0.3050 0.3200 63,800 +0.00(+0.00%)
Nov 04, 2022 0.3000 0.3300 0.3000 0.3200 92,873 +0.03(+10.34%)
Nov 03, 2022 0.3050 0.3100 0.2900 0.2900 117,460 -0.02(-4.92%)
Nov 02, 2022 0.3100 0.3150 0.3050 0.3050 20,780 +0.00(+0.00%)
Nov 01, 2022 0.3100 0.3150 0.3050 0.3050 12,400 +0.00(+0.00%)
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%)
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.