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 (%)
Dec 29, 2023 0.2250 0 +0.00(+0.00%)
Dec 28, 2023 0.2300 0.2350 0.2200 0.2250 89,422 -0.01(-4.26%)
Dec 27, 2023 0.2300 0.2350 0.2300 0.2350 26,573 +0.00(+2.17%)
Dec 22, 2023 0.2300 0 +0.01(+4.55%)
Dec 21, 2023 0.2400 0.2400 0.2200 0.2200 61,131 +0.00(+0.00%)
Dec 20, 2023 0.2400 0.2450 0.2200 0.2200 48,458 -0.02(-8.33%)
Dec 19, 2023 0.2250 0.2500 0.2250 0.2400 117,000 +0.02(+9.09%)
Dec 18, 2023 0.2300 0.2350 0.2200 0.2200 102,239 -0.01(-2.22%)
Dec 15, 2023 0.2200 0.2300 0.2200 0.2250 4,255 -0.01(-2.17%)
Dec 14, 2023 0.2300 0.2400 0.2300 0.2300 88,542 +0.00(+0.00%)
Dec 13, 2023 0.2200 0.2400 0.2200 0.2300 32,639 +0.01(+2.22%)
Dec 12, 2023 0.2350 0.2350 0.2250 0.2250 80,895 -0.01(-2.17%)
Dec 11, 2023 0.2400 0.2400 0.2250 0.2300 286,806 -0.02(-8.00%)
Dec 08, 2023 0.2600 0.2650 0.2450 0.2500 190,548 -0.01(-1.96%)
Dec 07, 2023 0.2800 0.2800 0.2550 0.2550 60,486 -0.03(-10.53%)
Dec 06, 2023 0.2750 0.2850 0.2750 0.2850 68,350 +0.02(+9.62%)
Dec 05, 2023 0.2700 0.2700 0.2550 0.2600 53,400 -0.01(-3.70%)
Dec 04, 2023 0.2700 0.2750 0.2600 0.2700 111,741 +0.01(+3.85%)
Dec 01, 2023 0.2900 0.2900 0.2500 0.2600 312,922 -0.02(-8.77%)
Nov 30, 2023 0.2550 0.2850 0.2500 0.2850 395,630 +0.00(+0.00%)
Nov 29, 2023 0.2300 0.2850 0.2250 0.2850 758,149 +0.05(+23.91%)
Nov 28, 2023 0.2150 0.2350 0.2050 0.2300 107,208 +0.02(+9.52%)
Nov 27, 2023 0.2100 0.2200 0.2100 0.2100 168,253 +0.01(+5.00%)
Nov 24, 2023 0.2050 0.2050 0.2000 0.2000 197,805 -0.00(-2.44%)
Nov 23, 2023 0.2150 0.2150 0.2050 0.2050 22,500 -0.01(-4.65%)
Nov 22, 2023 0.2100 0.2150 0.2000 0.2150 89,400 +0.01(+7.50%)
Nov 21, 2023 0.2000 0.2050 0.1950 0.2000 144,830 +0.00(+0.00%)
Nov 20, 2023 0.2000 0.2000 0.1900 0.2000 105,060 +0.01(+2.56%)
Nov 17, 2023 0.1900 0.1950 0.1800 0.1950 66,157 +0.01(+5.41%)
Nov 16, 2023 0.1750 0.1900 0.1750 0.1850 296,667 +0.01(+5.71%)
Nov 15, 2023 0.1800 0.1800 0.1700 0.1750 244,878 +0.00(+2.94%)
Nov 14, 2023 0.1700 0.1700 0.1650 0.1700 253,443 +0.01(+3.03%)
Nov 13, 2023 0.1800 0.1800 0.1650 0.1650 67,826 -0.01(-2.94%)
Nov 10, 2023 0.1750 0.1750 0.1700 0.1700 40,000 -0.00(-2.86%)
Nov 09, 2023 0.1700 0.1750 0.1650 0.1750 344,004 -0.01(-2.78%)
Nov 08, 2023 0.1850 0.1850 0.1800 0.1800 33,694 +0.00(+0.00%)
Nov 07, 2023 0.1850 0.1900 0.1800 0.1800 19,000 -0.02(-7.69%)
Nov 06, 2023 0.2000 0.2000 0.1950 0.1950 23,200 +0.01(+2.63%)
Nov 03, 2023 0.1950 0.1950 0.1850 0.1900 36,172 +0.00(+0.00%)
Nov 02, 2023 0.1850 0.1900 0.1800 0.1900 140,100 +0.01(+5.56%)
Nov 01, 2023 0.2000 0.2000 0.1800 0.1800 22,000 -0.01(-5.26%)
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%)
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.