Relative Strength Managed... (RSMV)
AMEX: RSMV
· Real-Time Price · USD
26.66
0.03 (0.11%)
At close: Oct 01, 2025, 1:17 PM
RSMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 26.49 | 26.63 | 26.49 | 26.63 | n/a | 0.26% | 18,396 |
| Sep 29, 2025 | 26.57 | 26.57 | 26.55 | 26.56 | 26.56 | 0.00% | 10,226 |
| Sep 26, 2025 | 26.49 | 26.56 | 26.49 | 26.56 | 26.56 | 0.34% | 918 |
| Sep 25, 2025 | 26.50 | 26.52 | 26.34 | 26.47 | 26.47 | -0.49% | 2,847 |
| Sep 24, 2025 | 26.58 | 26.60 | 26.57 | 26.60 | 26.60 | -0.41% | 647 |
| Sep 23, 2025 | 26.77 | 26.77 | 26.71 | 26.71 | 26.71 | -0.37% | 10,400 |
| Sep 22, 2025 | 26.78 | 26.81 | 26.77 | 26.81 | 26.81 | 0.07% | 2,500 |
| Sep 19, 2025 | 26.64 | 26.79 | 26.64 | 26.79 | 26.79 | 0.56% | 2,600 |
| Sep 18, 2025 | 26.63 | 26.64 | 26.61 | 26.64 | 26.64 | 0.45% | 4,500 |
| Sep 17, 2025 | 26.51 | 26.55 | 26.37 | 26.52 | 26.52 | -0.04% | 8,300 |
| Sep 16, 2025 | 26.48 | 26.53 | 26.48 | 26.53 | 26.53 | 0.23% | 5,000 |
| Sep 15, 2025 | 26.40 | 26.47 | 26.40 | 26.47 | 26.47 | 0.34% | 21,600 |
| Sep 12, 2025 | 26.40 | 26.40 | 26.37 | 26.38 | 26.38 | -0.30% | 9,000 |
| Sep 11, 2025 | 26.46 | 26.50 | 26.46 | 26.46 | 26.46 | 0.57% | 12,900 |
| Sep 10, 2025 | 26.30 | 26.31 | 26.30 | 26.31 | 26.31 | 0.80% | 3,814 |
| Sep 9, 2025 | 25.97 | 26.10 | 25.97 | 26.10 | 26.10 | 0.58% | 5,724 |
| Sep 8, 2025 | 25.97 | 25.97 | 25.95 | 25.95 | 25.95 | 0.19% | 3,600 |
| Sep 5, 2025 | 26.07 | 26.07 | 25.84 | 25.90 | 25.90 | -0.15% | 5,278 |
| Sep 4, 2025 | 25.83 | 25.94 | 25.83 | 25.94 | 25.94 | 1.01% | 5,500 |
| Sep 3, 2025 | 25.71 | 25.75 | 25.58 | 25.68 | 25.68 | 0.12% | 39,924 |
Page 1 of 9