Relative Strength Managed... (RSMV)
AMEX: RSMV
· Real-Time Price · USD
26.30
0.20 (0.78%)
At close: Sep 10, 2025, 3:59 PM
26.30
0.00%
After-hours: Sep 10, 2025, 02:11 PM EDT
RSMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 26.30 | 26.31 | 26.30 | 26.31 | 26.30 | 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 |
| Sep 2, 2025 | 25.55 | 25.65 | 25.55 | 25.65 | 25.65 | -0.62% | 36,900 |
| Aug 29, 2025 | 25.78 | 25.84 | 25.78 | 25.81 | 25.81 | -0.62% | 6,000 |
| Aug 28, 2025 | 25.87 | 25.97 | 25.86 | 25.97 | 25.97 | 0.46% | 55,100 |
| Aug 27, 2025 | 25.77 | 25.85 | 25.77 | 25.85 | 25.85 | 0.23% | 8,128 |
| Aug 26, 2025 | 25.70 | 25.79 | 25.70 | 25.79 | 25.79 | 0.47% | 4,748 |
| Aug 25, 2025 | 25.69 | 25.76 | 25.67 | 25.67 | 25.67 | -0.35% | 4,748 |
| Aug 22, 2025 | 25.45 | 25.81 | 25.45 | 25.76 | 25.76 | 1.38% | 4,618 |
| Aug 21, 2025 | 25.45 | 25.45 | 25.40 | 25.41 | 25.41 | -0.47% | 3,222 |
| Aug 20, 2025 | 25.39 | 25.53 | 25.38 | 25.53 | 25.53 | 0.00% | 8,100 |
| Aug 19, 2025 | 25.66 | 25.66 | 25.53 | 25.53 | 25.53 | -0.62% | 9,048 |
| 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 |