Relative Strength Managed... (RSMV)
AMEX: RSMV
· Real-Time Price · USD
25.69
0.04 (0.16%)
At close: Aug 18, 2025, 3:59 PM
25.67
-0.08%
After-hours: Aug 18, 2025, 02:07 PM EDT
RSMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 25.61 | 25.69 | 25.61 | 25.69 | 25.69 | 0.16% | 19,526 |
| Aug 15, 2025 | 25.67 | 25.72 | 25.65 | 25.65 | 25.65 | 0.23% | 2,507 |
| Aug 14, 2025 | 25.58 | 25.59 | 25.50 | 25.59 | 25.59 | 0.16% | 22,413 |
| Aug 13, 2025 | 25.57 | 25.57 | 25.50 | 25.55 | 25.55 | 0.47% | 14,134 |
| Aug 12, 2025 | 25.35 | 25.44 | 25.35 | 25.43 | 25.43 | 0.99% | 4,900 |
| Aug 11, 2025 | 25.27 | 25.28 | 25.18 | 25.18 | 25.18 | -0.08% | 6,015 |
| Aug 8, 2025 | 25.19 | 25.21 | 25.18 | 25.20 | 25.20 | 0.84% | 10,600 |
| Aug 7, 2025 | 25.09 | 25.09 | 24.93 | 24.99 | 24.99 | -0.52% | 4,233 |
| Aug 6, 2025 | 25.03 | 25.12 | 24.97 | 25.12 | 25.12 | 0.32% | 2,012 |
| Aug 5, 2025 | 25.16 | 25.16 | 25.04 | 25.04 | 25.04 | -0.28% | 3,537 |
| Aug 4, 2025 | 25.06 | 25.11 | 25.06 | 25.11 | 25.11 | 1.33% | 2,836 |
| Aug 1, 2025 | 24.75 | 24.81 | 24.72 | 24.78 | 24.78 | -1.78% | 43,432 |
| Jul 31, 2025 | 25.53 | 25.53 | 25.23 | 25.23 | 25.23 | -0.51% | 12,800 |
| Jul 30, 2025 | 25.39 | 25.41 | 25.35 | 25.36 | 25.36 | 0.08% | 2,734 |
| Jul 29, 2025 | 25.43 | 25.45 | 25.33 | 25.34 | 25.34 | -0.24% | 10,000 |
| Jul 28, 2025 | 25.39 | 25.40 | 25.34 | 25.40 | 25.40 | 0.47% | 2,016 |
| Jul 25, 2025 | 25.23 | 25.29 | 25.23 | 25.28 | 25.28 | 0.28% | 642 |
| Jul 24, 2025 | 25.14 | 25.23 | 25.14 | 25.21 | 25.21 | 0.36% | 1,000 |
| Jul 23, 2025 | 25.00 | 25.13 | 25.00 | 25.12 | 25.12 | 0.96% | 16,100 |
| Jul 22, 2025 | 24.83 | 24.91 | 24.83 | 24.88 | 24.88 | -0.12% | 11,516 |