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

(TSV: RSLV )

0.1800 +0.0150 (+9.09%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 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 (%)
Jan 31, 2024 0.1500 0.1650 0.1500 0.1650 170,501 +0.01(+3.13%)
Jan 30, 2024 0.1650 0.1650 0.1600 0.1600 107,322 +0.00(+0.00%)
Jan 29, 2024 0.1600 0.1650 0.1600 0.1600 137,791 +0.01(+3.23%)
Jan 26, 2024 0.1550 0.1600 0.1550 0.1550 97,885 -0.01(-3.13%)
Jan 25, 2024 0.1650 0.1650 0.1600 0.1600 105,068 -0.01(-3.03%)
Jan 24, 2024 0.1650 0.1650 0.1600 0.1650 143,239 +0.00(+0.00%)
Jan 23, 2024 0.1700 0.1700 0.1600 0.1650 146,627 -0.01(-2.94%)
Jan 22, 2024 0.1650 0.1700 0.1650 0.1700 123,901 +0.00(+0.00%)
Jan 19, 2024 0.1700 0.1700 0.1700 0.1700 54,852 +0.00(+0.00%)
Jan 18, 2024 0.1700 0.1700 0.1600 0.1700 41,350 +0.00(+0.00%)
Jan 17, 2024 0.1700 0.1700 0.1600 0.1700 137,631 +0.01(+3.03%)
Jan 16, 2024 0.1700 0.1700 0.1650 0.1650 132,983 -0.01(-2.94%)
Jan 15, 2024 0.1650 0.1700 0.1650 0.1700 97,552 +0.00(+0.00%)
Jan 12, 2024 0.1650 0.1750 0.1650 0.1700 97,703 +0.01(+3.03%)
Jan 11, 2024 0.1750 0.1750 0.1650 0.1650 219,914 -0.01(-2.94%)
Jan 10, 2024 0.1800 0.1800 0.1700 0.1700 287,019 -0.01(-5.56%)
Jan 09, 2024 0.1850 0.1850 0.1700 0.1800 77,940 +0.00(+0.00%)
Jan 08, 2024 0.1900 0.1900 0.1800 0.1800 117,630 -0.01(-2.70%)
Jan 05, 2024 0.1850 0.1850 0.1850 0.1850 69,000 +0.01(+2.78%)
Jan 04, 2024 0.1800 0.1800 0.1750 0.1800 130,865 +0.00(+0.00%)
Jan 03, 2024 0.2000 0.2000 0.1750 0.1800 415,813 -0.01(-5.26%)
Jan 02, 2024 0.2300 0.2300 0.1900 0.1900 647,206 -0.04(-15.56%)
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%)
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.