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 (%)
May 31, 2021 0.9300 0.9300 0.9000 0.9200 63,584 +0.00(+0.00%)
May 28, 2021 0.9400 0.9500 0.9100 0.9200 144,632 +0.01(+1.10%)
May 27, 2021 0.8600 0.9100 0.8600 0.9100 390,136 +0.04(+4.60%)
May 26, 2021 0.9200 0.9200 0.8500 0.8700 405,779 -0.06(-6.45%)
May 25, 2021 0.9700 0.9700 0.9200 0.9300 123,731 +0.01(+1.09%)
May 21, 2021 0.9200 0.9200 0.9200 0 -0.01(-1.08%)
May 20, 2021 0.9600 0.9600 0.9200 0.9300 74,610 -0.03(-3.12%)
May 19, 2021 0.9600 0.9800 0.9600 0.9600 237,686 -0.01(-1.03%)
May 18, 2021 0.9900 0.9900 0.9500 0.9700 82,502 +0.01(+1.04%)
May 17, 2021 0.9600 0.9900 0.9200 0.9600 143,562 +0.05(+5.49%)
May 14, 2021 0.9400 0.9400 0.9000 0.9100 97,227 -0.02(-2.15%)
May 13, 2021 1.000 1.000 0.9300 0.9300 133,678 -0.05(-5.10%)
May 12, 2021 1.010 1.010 0.9400 0.9800 153,580 +0.00(+0.00%)
May 11, 2021 0.9300 1.010 0.9300 0.9800 274,106 +0.02(+2.08%)
May 10, 2021 0.9300 0.9700 0.9100 0.9600 317,643 +0.07(+7.87%)
May 07, 2021 0.8800 0.9100 0.8600 0.8900 70,067 +0.02(+2.30%)
May 06, 2021 0.8800 0.9000 0.8500 0.8700 331,502 -0.01(-1.14%)
May 05, 2021 0.9000 0.9300 0.8700 0.8800 346,560 -0.06(-6.38%)
May 04, 2021 0.9800 0.9800 0.9400 0.9400 46,350 -0.04(-4.08%)
May 03, 2021 0.9300 0.9800 0.9200 0.9800 92,797 +0.08(+8.89%)
Apr 30, 2021 0.9200 0.9500 0.9000 0.9000 44,566 -0.02(-2.17%)
Apr 29, 2021 0.9500 0.9700 0.9200 0.9200 83,435 -0.03(-3.16%)
Apr 28, 2021 0.9300 0.9500 0.9300 0.9500 51,596 +0.00(+0.00%)
Apr 27, 2021 0.9700 0.9700 0.9300 0.9500 42,654 +0.01(+1.06%)
Apr 26, 2021 0.9700 0.9800 0.9400 0.9400 89,914 -0.04(-4.08%)
Apr 23, 2021 0.9800 0.9900 0.9500 0.9800 58,091 +0.00(+0.00%)
Apr 22, 2021 1.010 1.030 0.9800 0.9800 53,760 -0.04(-3.92%)
Apr 21, 2021 0.9800 1.050 0.9800 1.020 159,915 +0.04(+4.08%)
Apr 20, 2021 1.020 1.020 0.9400 0.9800 114,144 -0.07(-6.67%)
Apr 19, 2021 1.060 1.060 1.030 1.050 56,614 -0.01(-0.94%)
Apr 16, 2021 1.030 1.060 1.000 1.060 104,518 +0.04(+3.92%)
Apr 15, 2021 0.9000 1.020 0.9000 1.020 167,098 +0.13(+14.61%)
Apr 14, 2021 0.9100 0.9100 0.8800 0.8900 77,745 -0.02(-2.20%)
Apr 13, 2021 0.8900 0.9200 0.8900 0.9100 111,411 +0.01(+1.11%)
Apr 12, 2021 0.9000 0.9100 0.8500 0.9000 291,723 -0.01(-1.10%)
Apr 09, 2021 0.9200 0.9400 0.9100 0.9100 78,765 +0.00(+0.00%)
Apr 08, 2021 0.9400 0.9400 0.9100 0.9100 136,196 -0.02(-2.15%)
Apr 07, 2021 0.9800 0.9800 0.9300 0.9300 64,990 -0.03(-3.12%)
Apr 06, 2021 0.9500 0.9800 0.9400 0.9600 46,090 +0.04(+4.35%)
Apr 05, 2021 0.9600 0.9600 0.9100 0.9200 75,070 -0.01(-1.08%)
Apr 01, 2021 0.9300 0.9300 0.9300 0 +0.02(+2.20%)
Mar 31, 2021 0.9000 0.9200 0.9000 0.9100 48,455 -0.02(-2.15%)
Mar 30, 2021 0.9200 0.9500 0.9100 0.9300 80,501 -0.02(-2.11%)
Mar 29, 2021 0.9700 0.9700 0.9500 0.9500 31,858 +0.00(+0.00%)
Mar 26, 2021 0.9600 0.9700 0.9500 0.9500 34,119 -0.01(-1.04%)
Mar 25, 2021 0.9900 0.9900 0.9400 0.9600 41,694 +0.01(+1.05%)
Mar 24, 2021 0.9700 0.9800 0.9500 0.9500 18,058 +0.02(+2.15%)
Mar 23, 2021 0.9800 0.9900 0.9300 0.9300 104,480 -0.05(-5.10%)
Mar 22, 2021 1.010 1.020 0.9700 0.9800 155,127 -0.02(-2.00%)
Mar 19, 2021 1.050 1.050 1.000 1.000 58,271 -0.03(-2.91%)
Mar 18, 2021 1.030 1.050 1.020 1.030 60,318 -0.01(-0.96%)
Mar 17, 2021 0.9800 1.080 0.9700 1.040 80,257 +0.05(+5.05%)
Mar 16, 2021 1.070 1.070 0.9800 0.9900 132,820 -0.04(-3.88%)
Mar 15, 2021 1.010 1.060 1.000 1.030 163,866 -0.01(-0.96%)
Mar 12, 2021 1.040 1.040 1.000 1.040 43,191 +0.02(+1.96%)
Mar 11, 2021 1.040 1.040 1.000 1.020 91,102 -0.02(-1.92%)
Mar 10, 2021 1.020 1.040 0.9700 1.040 150,616 +0.00(+0.00%)
Mar 09, 2021 1.050 1.050 1.000 1.040 207,757 +0.04(+4.00%)
Mar 08, 2021 1.000 1.030 0.9500 1.000 228,071 -0.02(-1.96%)
Mar 05, 2021 1.030 1.100 0.9700 1.020 381,365 -0.03(-2.86%)
Mar 04, 2021 1.070 1.090 0.9800 1.050 332,750 -0.03(-2.78%)
Mar 03, 2021 1.120 1.120 1.050 1.080 231,933 -0.07(-6.09%)
Mar 02, 2021 1.100 1.150 1.080 1.150 245,166 +0.04(+3.60%)
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.