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

(OP: RSMXF )

0.1200 -0.0088 (-6.83%)
Streaming Delayed Price Updated: 10:59 AM 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 (%)
May 31, 2024 0 +0.00(+0.00%)
May 30, 2024 0.1266 0.1290 0.1266 0.1290 32,000 +0.00(+1.90%)
May 29, 2024 0.1266 0.1266 0.1266 0.1266 9,000 -0.00(-2.39%)
May 28, 2024 0.1314 0.1314 0.1200 0.1297 20,000 +0.00(+0.54%)
May 24, 2024 0.1290 0.1290 0.1290 0.1290 310 -0.00(-0.85%)
May 23, 2024 0.1301 0.1301 0.1301 0.1301 500 -0.01(-7.40%)
May 22, 2024 0.1407 0.1407 0.1400 0.1405 25,301 +0.00(+0.07%)
May 21, 2024 0.1368 0.1404 0.1345 0.1404 25,610 +0.01(+8.00%)
May 20, 2024 0.1300 0.1300 0.1300 0.1300 16,746 -0.01(-7.14%)
May 17, 2024 0.1410 0.1550 0.1400 0.1400 142,640 +0.00(+3.40%)
May 16, 2024 0.1381 0.1416 0.1354 0.1354 7,100 +0.01(+3.99%)
May 15, 2024 0.1301 0.1336 0.1301 0.1302 47,290 +0.00(+0.08%)
May 14, 2024 0.1301 0.1301 0.1301 0.1301 4,000 +0.00(+2.52%)
May 13, 2024 0.1270 0.1270 0.1269 0.1269 2,625 +0.00(+1.52%)
May 10, 2024 0.1301 0.1301 0.1250 0.1250 6,500 -0.01(-3.92%)
May 09, 2024 0.1301 0.1301 0.1301 0.1301 68,500 -0.00(-3.41%)
May 08, 2024 0.1347 0.1347 0.1347 0.1347 5,500 -0.00(-3.37%)
May 07, 2024 0.1394 0.1394 0.1394 0.1394 5,020 +0.00(+0.29%)
May 03, 2024 0.1390 0 -0.00(-2.04%)
May 02, 2024 0.1419 0.1419 0.1419 0.1419 500 -0.01(-5.40%)
May 01, 2024 0.1400 0.1500 0.1400 0.1500 7,500 +0.00(+0.00%)
Apr 29, 2024 0.1500 0 +0.01(+4.75%)
Apr 26, 2024 0.1486 0.1486 0.1432 0.1432 49,170 +0.00(+2.29%)
Apr 25, 2024 0.1400 0.1400 0.1400 0.1400 218,000 -0.01(-5.02%)
Apr 24, 2024 0.1465 0.1474 0.1400 0.1474 2,000 +0.00(+1.66%)
Apr 23, 2024 0.1450 0.1462 0.1421 0.1450 12,800 -0.00(-0.07%)
Apr 22, 2024 0.1456 0.1500 0.1400 0.1451 65,650 +0.01(+3.64%)
Apr 19, 2024 0.1400 0.1400 0.1400 0.1400 2,000 +0.00(+0.00%)
Apr 18, 2024 0.1400 0.1400 0.1400 0.1400 7,500 -0.01(-3.58%)
Apr 12, 2024 0.1452 7,000 +0.01(+3.71%)
Apr 11, 2024 0.1422 0.1422 0.1381 0.1400 35,500 -0.00(-1.62%)
Apr 10, 2024 0.1479 0.1479 0.1423 0.1423 9,500 -0.01(-7.48%)
Apr 05, 2024 0.1538 0 -0.01(-4.35%)
Apr 04, 2024 0.1520 0.1608 0.1520 0.1608 9,300 +0.01(+6.14%)
Apr 03, 2024 0.1500 0.1515 0.1500 0.1515 8,500 +0.00(+1.00%)
Apr 02, 2024 0.1500 0.1550 0.1413 0.1500 27,900 +0.01(+5.04%)
Apr 01, 2024 0.1424 0.1428 0.1424 0.1428 5,000 +0.00(+0.28%)
Mar 28, 2024 0.1429 0.1429 0.1424 0.1424 11,000 +0.00(+1.71%)
Mar 25, 2024 0.1400 0 -0.00(-3.45%)
Mar 21, 2024 0.1450 0 +0.00(+0.00%)
Mar 19, 2024 0.1450 61,000 +0.00(+3.50%)
Mar 15, 2024 0.1401 0 +0.01(+3.78%)
Mar 14, 2024 0.1350 0.1350 0.1294 0.1350 159,300 +0.01(+3.85%)
Mar 13, 2024 0.1300 0.1300 0.1300 0.1300 5,050 -0.01(-3.70%)
Mar 11, 2024 0.1350 2,000 +0.00(+0.45%)
Mar 06, 2024 0.1344 19,985 -0.00(-2.18%)
Mar 04, 2024 0.1374 0 +0.01(+4.41%)
Mar 01, 2024 0.1316 0.1316 0.1316 0.1316 1,000 +0.00(+3.13%)
Feb 26, 2024 0.1276 0 -0.01(-7.40%)
Feb 23, 2024 0.1378 0.1378 0.1378 0.1378 10,000 +0.01(+10.59%)
Feb 21, 2024 0.1246 33,000 -0.01(-4.15%)
Feb 20, 2024 0.1300 0.1300 0.1300 0.1300 20,041 +0.00(+2.44%)
Feb 16, 2024 0.1293 0.1293 0.1269 0.1269 5,800 +0.02(+14.74%)
Feb 13, 2024 0.1106 0 -0.03(-18.86%)
Feb 08, 2024 0.1363 67 +0.01(+9.04%)
Feb 02, 2024 0.1250 18 -0.00(-2.57%)
Feb 01, 2024 0.1283 0.1283 0.1283 0.1283 4,003 +0.00(+2.56%)
Jan 31, 2024 0.1251 0.1251 0.1251 0.1251 10,000 -0.01(-5.44%)
Jan 30, 2024 0.1323 0.1323 0.1323 0.1323 1,500 +0.01(+12.50%)
Jan 29, 2024 0.1176 0.1176 0.1176 0.1176 410 -0.00(-2.00%)
Jan 26, 2024 0.1172 0.1200 0.1170 0.1200 81,550 +0.00(+2.39%)
Jan 24, 2024 0.1172 5,503 -0.00(-1.18%)
Jan 19, 2024 0.1186 50 +0.01(+4.86%)
Jan 17, 2024 0.1131 10 -0.01(-7.82%)
Jan 16, 2024 0.1227 0.1227 0.1227 0.1227 400 +0.00(+0.00%)
Jan 12, 2024 0.1192 0.1291 0.1192 0.1227 27,079 -0.01(-8.50%)
Jan 11, 2024 0.1341 0.1341 0.1341 0.1341 1,053 -0.00(-0.74%)
Jan 10, 2024 0.1399 0.1399 0.1303 0.1351 4,380 +0.00(+0.75%)
Jan 09, 2024 0.1395 0.1395 0.1341 0.1341 2,000 +0.00(+1.67%)
Jan 08, 2024 0.1319 0.1319 0.1319 0.1319 600 -0.01(-4.21%)
Jan 05, 2024 0.1330 0.1377 0.1323 0.1377 1,119 +0.01(+6.91%)
Jan 04, 2024 0.1288 0.1288 0.1288 0.1288 4,003 +0.00(+2.63%)
Jan 02, 2024 0.1255 0 -0.00(-2.64%)
Dec 28, 2023 0.1289 503 -0.01(-7.99%)
Dec 27, 2023 0.1266 0.1401 0.1241 0.1401 50,625 +0.01(+10.31%)
Dec 26, 2023 0.1300 0.1300 0.1270 0.1270 2,250 +0.00(+0.00%)
Dec 22, 2023 0.1300 0.1300 0.1242 0.1270 15,864 -0.00(-2.46%)
Dec 21, 2023 0.1302 0.1302 0.1278 0.1302 2,273 +0.00(+1.09%)
Dec 19, 2023 0.1288 0 +0.00(+1.82%)
Dec 18, 2023 0.1265 0.1265 0.1265 0.1265 5,002 -0.01(-9.06%)
Dec 15, 2023 0.1391 0.1391 0.1391 0.1391 5,300 +0.00(+0.80%)
Dec 14, 2023 0.1380 0.1380 0.1177 0.1380 18,350 +0.00(+2.99%)
Dec 13, 2023 0.1290 0.1340 0.1209 0.1340 38,001 -0.01(-4.29%)
Dec 12, 2023 0.1284 0.1400 0.1284 0.1400 24,900 +0.01(+6.63%)
Dec 11, 2023 0.1314 0.1400 0.1313 0.1313 7,292 -0.01(-6.41%)
Dec 08, 2023 0.1402 0.1403 0.1342 0.1403 5,970 +0.02(+16.14%)
Dec 07, 2023 0.1426 0.1426 0.1208 0.1208 70,151 -0.01(-4.88%)
Dec 06, 2023 0.1270 0.1333 0.1270 0.1270 225 -0.02(-10.81%)
Dec 05, 2023 0.1278 0.1424 0.1278 0.1424 7,000 +0.01(+11.16%)
Dec 04, 2023 0.1339 0.1409 0.1201 0.1281 79,590 +0.00(+2.89%)
Dec 01, 2023 0.1245 0.1245 0.1245 0.1245 4,000 +0.00(+4.10%)
Nov 30, 2023 0.1166 0.1281 0.1144 0.1196 33,301 -0.01(-7.50%)
Nov 29, 2023 0.1400 0.1483 0.1270 0.1293 107,670 -0.01(-8.23%)
Nov 28, 2023 0.1446 0.1493 0.1400 0.1409 29,568 -0.01(-4.86%)
Nov 27, 2023 0.1649 0.1649 0.1477 0.1481 90,750 -0.01(-4.82%)
Nov 24, 2023 0.1520 0.1556 0.1520 0.1556 993 +0.01(+6.50%)
Nov 22, 2023 0.1499 0.1523 0.1461 0.1461 7,670 -0.00(-2.60%)
Nov 21, 2023 0.1683 0.1683 0.1488 0.1500 15,354 +0.00(+1.97%)
Nov 20, 2023 0.1530 0.1546 0.1471 0.1471 105,283 -0.01(-4.85%)
Nov 17, 2023 0.1546 0.1546 0.1546 0.1546 6,516 -0.00(-0.77%)
Nov 16, 2023 0.1584 0.1605 0.1522 0.1558 18,765 +0.00(+1.37%)
Nov 14, 2023 0.1537 50 -0.00(-0.32%)
Nov 13, 2023 0.1521 0.1600 0.1521 0.1542 28,775 +0.00(+1.45%)
Nov 10, 2023 0.1555 0.1600 0.1478 0.1520 45,262 -0.00(-1.94%)
Nov 09, 2023 0.1500 0.1635 0.1492 0.1550 46,151 +0.00(+0.39%)
Nov 08, 2023 0.1510 0.1580 0.1510 0.1544 32,589 +0.00(+2.52%)
Nov 07, 2023 0.1638 0.1705 0.1506 0.1506 26,995 -0.01(-3.83%)
Nov 06, 2023 0.1635 0.1705 0.1566 0.1566 135,650 -0.00(-2.97%)
Nov 03, 2023 0.1698 0.1698 0.1571 0.1614 17,800 -0.01(-7.51%)
Nov 02, 2023 0.1705 0.1800 0.1644 0.1745 132,200 +0.02(+14.73%)
Oct 31, 2023 0.1521 0 -0.00(-1.93%)
Oct 30, 2023 0.1551 0.1551 0.1551 0.1551 11,500 +0.01(+3.75%)
Oct 27, 2023 0.1450 0.1495 0.1435 0.1495 86,600 +0.01(+6.79%)
Oct 24, 2023 0.1400 500 +0.00(+1.45%)
Oct 23, 2023 0.1380 0.1380 0.1380 0.1380 1,200 +0.00(+1.62%)
Oct 19, 2023 0.1358 0 -0.01(-4.37%)
Oct 18, 2023 0.1520 0.1520 0.1420 0.1420 10,600 +0.00(+3.20%)
Oct 17, 2023 0.1435 0.1435 0.1364 0.1376 8,189 -0.01(-4.11%)
Oct 16, 2023 0.1435 0.1435 0.1435 0.1435 6,900 -0.00(-1.44%)
Oct 13, 2023 0.1404 0.1471 0.1404 0.1456 8,600 -0.01(-9.00%)
Oct 11, 2023 0.1600 0 +0.02(+13.96%)
Oct 10, 2023 0.1404 0.1404 0.1310 0.1404 101,875 -0.03(-16.63%)
Oct 09, 2023 0.1500 0.1889 0.1500 0.1684 71,306 +0.03(+25.86%)
Oct 05, 2023 0.1338 0 +0.00(+2.14%)
Oct 04, 2023 0.1407 0.1407 0.1310 0.1310 61,200 -0.01(-8.84%)
Sep 28, 2023 0.1437 0 -0.00(-0.90%)
Sep 27, 2023 0.1400 0.1450 0.1400 0.1450 17,500 +0.01(+7.81%)
Sep 26, 2023 0.1476 0.1642 0.1260 0.1345 105,000 -0.02(-12.38%)
Sep 25, 2023 0.1454 0.1557 0.1436 0.1535 90,400 -0.01(-8.30%)
Sep 22, 2023 0.1451 0.1721 0.1411 0.1674 93,500 +0.02(+13.65%)
Sep 21, 2023 0.1450 0.1473 0.1420 0.1473 11,000 -0.00(-3.22%)
Sep 20, 2023 0.1460 0.1532 0.1460 0.1522 21,000 -0.00(-1.36%)
Sep 19, 2023 0.1819 0.1819 0.1469 0.1543 100,000 +0.01(+7.75%)
Sep 18, 2023 0.1524 0.1810 0.1432 0.1432 60,097 -0.01(-7.85%)
Sep 15, 2023 0.1596 0.1596 0.1466 0.1554 31,500 -0.02(-12.94%)
Sep 14, 2023 0.1829 0.1829 0.1411 0.1785 20,999 +0.00(+0.85%)
Sep 13, 2023 0.1472 0.1770 0.1417 0.1770 5,700 -0.00(-1.12%)
Sep 12, 2023 0.1791 0.1791 0.1790 0.1790 6,000 +0.01(+3.89%)
Sep 11, 2023 0.1700 0.1723 0.1700 0.1723 47,550 +0.00(+1.35%)
Sep 08, 2023 0.1700 0.1700 0.1700 0.1700 23,500 +0.00(+1.80%)
Sep 05, 2023 0.1670 0 -0.00(-1.76%)
Aug 31, 2023 0.1700 0 +0.02(+14.40%)
Aug 30, 2023 0.1575 0.1575 0.1400 0.1486 103,336 -0.00(-0.07%)
Aug 29, 2023 0.1487 0.1487 0.1487 0.1487 32,000 +0.00(+0.00%)
Aug 28, 2023 0.1438 0.1531 0.1438 0.1487 152,950 +0.00(+2.69%)
Aug 25, 2023 0.1448 0.1448 0.1448 0.1448 7,000 -0.02(-11.87%)
Aug 23, 2023 0.1643 0 +0.01(+9.46%)
Aug 22, 2023 0.1800 0.1800 0.1420 0.1501 9,500 -0.01(-6.19%)
Aug 21, 2023 0.1800 0.1800 0.1600 0.1600 26,717 +0.00(+0.00%)
Aug 18, 2023 0.1808 0.1808 0.1600 0.1600 23,031 -0.01(-7.08%)
Aug 17, 2023 0.1672 0.1722 0.1672 0.1722 3,050 -0.01(-3.64%)
Aug 16, 2023 0.1753 0.1872 0.1753 0.1787 16,000 -0.00(-0.72%)
Aug 15, 2023 0.1800 0.1800 0.1800 0.1800 1,010 +0.00(+0.00%)
Aug 14, 2023 0.1838 0.1838 0.1798 0.1800 13,700 -0.01(-4.10%)
Aug 11, 2023 0.2199 0.2199 0.1877 0.1877 35,700 +0.01(+8.12%)
Aug 09, 2023 0.1736 13,010 -0.02(-8.63%)
Aug 08, 2023 0.1900 0.1921 0.1900 0.1900 90,250 -0.01(-4.19%)
Aug 02, 2023 0.1983 0 +0.00(+0.30%)
Aug 01, 2023 0.1872 0.1977 0.1872 0.1977 17,800 +0.01(+3.35%)
Jul 31, 2023 0.2000 0.2000 0.1912 0.1913 2,606 -0.01(-5.34%)
Jul 28, 2023 0.2000 0.2108 0.2000 0.2021 40,725 +0.00(+2.23%)
Jul 27, 2023 0.2006 0.2006 0.1977 0.1977 1,100 -0.00(-1.74%)
Jul 26, 2023 0.2066 0.2100 0.2012 0.2012 23,000 +0.00(+0.95%)
Jul 25, 2023 0.2215 0.2215 0.1993 0.1993 6,520 -0.02(-9.94%)
Jul 24, 2023 0.2213 0.2213 0.2213 0.2213 1,500 +0.00(+0.59%)
Jul 21, 2023 0.2200 0.2307 0.2181 0.2200 45,050 +0.01(+6.38%)
Jul 20, 2023 0.2068 0.2250 0.2068 0.2068 2,400 -0.01(-2.68%)
Jul 19, 2023 0.2013 0.2125 0.2013 0.2125 30,500 +0.01(+4.42%)
Jul 18, 2023 0.2200 0.2200 0.2035 0.2035 13,770 -0.01(-3.28%)
Jul 13, 2023 0.2104 0 +0.02(+11.03%)
Jul 11, 2023 0.1895 1,000 +0.01(+4.58%)
Jul 10, 2023 0.1774 0.2120 0.1738 0.1812 25,028 +0.00(+0.67%)
Jul 07, 2023 0.1800 0.2433 0.1800 0.1800 95,451 +0.01(+2.86%)
Jul 06, 2023 0.1750 0.1750 0.1736 0.1750 6,000 -0.00(-1.69%)
Jul 05, 2023 0.1780 0.1780 0.1780 0.1780 10,000 -0.03(-12.83%)
Jun 30, 2023 0.2042 0 +0.02(+10.38%)
Jun 29, 2023 0.1696 0.1852 0.1696 0.1850 29,000 -0.01(-2.63%)
Jun 28, 2023 0.1900 0.1900 0.1900 0.1900 3,200 +0.00(+0.00%)
Jun 27, 2023 0.1900 0.1900 0.1900 0.1900 20,501 +0.00(+0.00%)
Jun 26, 2023 0.1900 0.1947 0.1900 0.1900 27,075 -0.00(-1.45%)
Jun 23, 2023 0.1928 0.1928 0.1928 0.1928 12,410 -0.00(-2.48%)
Jun 22, 2023 0.1977 0.1977 0.1977 0.1977 12,300 +0.01(+3.35%)
Jun 21, 2023 0.2056 0.2056 0.1913 0.1913 50,000 -0.02(-8.90%)
Jun 20, 2023 0.2100 0.2100 0.2030 0.2100 69,000 +0.00(+0.00%)
Jun 15, 2023 0.2100 50 +0.01(+5.63%)
Jun 14, 2023 0.2050 0.2069 0.1988 0.1988 136,863 -0.01(-4.05%)
Jun 13, 2023 0.1915 0.2072 0.1800 0.2072 60,510 -0.02(-8.32%)
Jun 12, 2023 0.2149 0.2260 0.2149 0.2260 9,050 +0.02(+7.36%)
Jun 08, 2023 0.2105 0 +0.00(+2.18%)
Jun 07, 2023 0.2306 0.2306 0.2032 0.2060 47,486 +0.00(+0.68%)
Jun 06, 2023 0.2035 0.2239 0.2003 0.2046 47,545 +0.00(+0.64%)
Jun 05, 2023 0.2096 0.2113 0.2033 0.2033 22,600 -0.01(-5.88%)
Jun 02, 2023 0.2160 0.2184 0.2160 0.2160 20,000 -0.01(-2.92%)
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.