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

(TSV: RSLV )

0.1400 UNCHANGED
Streaming Delayed Price Updated: 12:12 PM EDT, Jun 17, 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, 2022 0.3950 0.4000 0.3550 0.4000 379,922 -0.04(-9.09%)
May 30, 2022 0.4250 0.4400 0.4250 0.4400 6,455 -0.01(-1.12%)
May 27, 2022 0.4500 0.4500 0.4250 0.4450 130,374 +0.00(+0.00%)
May 26, 2022 0.4500 0.4650 0.4400 0.4450 50,453 -0.01(-1.11%)
May 25, 2022 0.4750 0.4900 0.4500 0.4500 354,348 -0.03(-6.25%)
May 24, 2022 0.4050 0.4800 0.4050 0.4800 399,596 +0.07(+18.52%)
May 20, 2022 0.4050 0 -0.00(-1.22%)
May 19, 2022 0.3900 0.4100 0.3900 0.4100 121,447 +0.02(+6.49%)
May 18, 2022 0.3900 0.3950 0.3850 0.3850 21,150 -0.01(-1.28%)
May 17, 2022 0.4050 0.4150 0.3850 0.3900 85,369 -0.01(-1.27%)
May 16, 2022 0.4000 0.4150 0.3750 0.3950 136,134 +0.00(+0.00%)
May 13, 2022 0.3300 0.3950 0.3250 0.3950 186,450 +0.07(+19.70%)
May 12, 2022 0.3400 0.3500 0.3100 0.3300 395,990 -0.01(-4.35%)
May 11, 2022 0.3800 0.3850 0.3450 0.3450 250,076 -0.02(-5.48%)
May 10, 2022 0.3950 0.3950 0.3500 0.3650 283,992 -0.02(-3.95%)
May 09, 2022 0.4150 0.4150 0.3800 0.3800 302,670 -0.04(-10.59%)
May 06, 2022 0.4600 0.4600 0.4200 0.4250 156,506 -0.04(-7.61%)
May 05, 2022 0.5100 0.5100 0.4600 0.4600 263,996 -0.05(-9.80%)
May 04, 2022 0.5100 0.5200 0.5000 0.5100 95,230 +0.00(+0.00%)
May 03, 2022 0.5100 0.5200 0.5100 0.5100 184,821 +0.00(+0.00%)
May 02, 2022 0.5200 0.5500 0.5100 0.5100 121,250 -0.01(-1.92%)
Apr 29, 2022 0.5500 0.5600 0.5200 0.5200 312,868 +0.01(+1.96%)
Apr 28, 2022 0.5400 0.5400 0.5000 0.5100 176,322 -0.03(-5.56%)
Apr 27, 2022 0.5900 0.5900 0.5400 0.5400 53,425 -0.02(-3.57%)
Apr 26, 2022 0.6100 0.6100 0.5600 0.5600 63,569 -0.01(-1.75%)
Apr 25, 2022 0.5900 0.5900 0.5700 0.5700 122,886 -0.04(-6.56%)
Apr 22, 2022 0.6100 0.6200 0.5900 0.6100 220,960 +0.00(+0.00%)
Apr 21, 2022 0.6400 0.6400 0.6000 0.6100 132,845 -0.02(-3.17%)
Apr 20, 2022 0.6500 0.6500 0.6200 0.6300 241,260 +0.01(+1.61%)
Apr 19, 2022 0.6500 0.6600 0.6200 0.6200 229,860 -0.02(-3.13%)
Apr 18, 2022 0.6400 0.6500 0.6300 0.6400 213,771 +0.00(+0.00%)
Apr 14, 2022 0.6400 0 -0.01(-1.54%)
Apr 13, 2022 0.6600 0.6600 0.6400 0.6500 154,608 +0.00(+0.00%)
Apr 12, 2022 0.6500 0.6500 0.6400 0.6500 190,205 +0.00(+0.00%)
Apr 11, 2022 0.6500 0.6600 0.6400 0.6500 107,756 +0.01(+1.56%)
Apr 08, 2022 0.6500 0.7100 0.6200 0.6400 261,812 -0.01(-1.54%)
Apr 07, 2022 0.6900 0.6900 0.6500 0.6500 84,845 -0.03(-4.41%)
Apr 06, 2022 0.7000 0.7000 0.6700 0.6800 110,473 -0.04(-5.56%)
Apr 05, 2022 0.7200 0.7200 0.7100 0.7200 25,709 +0.00(+0.00%)
Apr 04, 2022 0.6900 0.7200 0.6900 0.7200 46,930 +0.03(+4.35%)
Apr 01, 2022 0.7100 0.7100 0.6900 0.6900 38,934 +0.00(+0.00%)
Mar 31, 2022 0.7100 0.7200 0.6900 0.6900 63,127 -0.02(-2.82%)
Mar 30, 2022 0.7000 0.7300 0.6900 0.7100 176,316 +0.01(+1.43%)
Mar 29, 2022 0.7000 0.7100 0.6800 0.7000 82,524 -0.01(-1.41%)
Mar 28, 2022 0.7000 0.7200 0.7000 0.7100 50,293 +0.01(+1.43%)
Mar 25, 2022 0.7100 0.7100 0.6900 0.7000 14,260 -0.01(-1.41%)
Mar 24, 2022 0.6800 0.7100 0.6700 0.7100 93,595 +0.02(+2.90%)
Mar 23, 2022 0.6700 0.7000 0.6700 0.6900 52,177 -0.01(-1.43%)
Mar 22, 2022 0.7100 0.7100 0.6800 0.7000 16,783 -0.01(-1.41%)
Mar 21, 2022 0.7100 0.7200 0.7000 0.7100 33,969 +0.01(+1.43%)
Mar 18, 2022 0.7000 0.7000 0.6800 0.7000 55,065 +0.01(+1.45%)
Mar 17, 2022 0.6900 0.7000 0.6800 0.6900 42,439 +0.01(+1.47%)
Mar 16, 2022 0.6700 0.6800 0.6400 0.6800 168,871 +0.00(+0.00%)
Mar 15, 2022 0.6800 0.7100 0.6700 0.6800 63,944 -0.01(-1.45%)
Mar 14, 2022 0.7400 0.7400 0.6800 0.6900 88,329 -0.05(-6.76%)
Mar 11, 2022 0.7100 0.7400 0.7100 0.7400 20,829 +0.00(+0.00%)
Mar 10, 2022 0.7600 0.7600 0.7000 0.7400 46,288 +0.00(+0.00%)
Mar 09, 2022 0.7500 0.7500 0.7200 0.7400 73,336 +0.00(+0.00%)
Mar 08, 2022 0.7900 0.8000 0.7400 0.7400 111,578 -0.02(-2.63%)
Mar 07, 2022 0.7000 0.7600 0.6900 0.7600 160,299 +0.08(+11.76%)
Mar 04, 2022 0.6700 0.6900 0.6500 0.6800 64,048 +0.01(+1.49%)
Mar 03, 2022 0.6700 0.6700 0.6500 0.6700 33,405 +0.02(+3.08%)
Mar 02, 2022 0.7000 0.7400 0.6500 0.6500 247,760 -0.07(-9.72%)
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.