Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RSM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 19.64 | 0.02 | 0.10% | 19.67 | 19.69 | 19.64 | 138 |
| Jun 05 2024 | 19.62 | -0.01 | -0.05% | 19.65 | 19.68 | 19.62 | 14,602 |
| Jun 04 2024 | 19.63 | 0.03 | 0.15% | 19.63 | 19.63 | 19.63 | 11,349 |
| Jun 03 2024 | 19.60 | 0.03 | 0.15% | 19.60 | 19.61 | 19.60 | 4,580 |
| May 31 2024 | 19.57 | 0.03 | 0.15% | 19.57 | 19.57 | 19.53 | 473 |
| May 30 2024 | 19.54 | -0.10 | -0.51% | 19.49 | 19.54 | 19.49 | 1,108 |
| May 29 2024 | 19.64 | 0.00 | 0.00% | 19.56 | 19.64 | 19.50 | 1,774 |
| May 28 2024 | 19.64 | 0.00 | 0.00% | 19.63 | 19.65 | 19.61 | 2,557 |
| May 27 2024 | 19.64 | 0.04 | 0.20% | 19.62 | 19.64 | 19.60 | 9,410 |
| May 24 2024 | 19.60 | 0.00 | 0.00% | 19.59 | 19.60 | 19.57 | 1,492 |
| May 23 2024 | 19.60 | -0.07 | -0.36% | 18.70 | 19.63 | 18.70 | 8,531 |
| May 22 2024 | 19.67 | 0.00 | 0.00% | 19.68 | 19.68 | 19.63 | 8,301 |
| May 21 2024 | 19.67 | -0.02 | -0.10% | 19.67 | 19.67 | 19.64 | 392 |
| May 20 2024 | 19.69 | -0.01 | -0.05% | 19.66 | 19.71 | 19.66 | 879 |
| May 17 2024 | 19.70 | -0.01 | -0.05% | 19.69 | 19.70 | 19.67 | 4,407 |
| May 16 2024 | 19.71 | 0.12 | 0.61% | 19.61 | 19.71 | 19.61 | 3,171 |
| May 15 2024 | 19.59 | -0.02 | -0.10% | 19.60 | 19.60 | 19.56 | 766 |
| May 14 2024 | 19.61 | 0.05 | 0.26% | 19.61 | 19.61 | 19.60 | 2,936 |
| May 13 2024 | 19.56 | -0.02 | -0.10% | 19.59 | 19.59 | 19.56 | 6,313 |
| May 10 2024 | 19.58 | 0.02 | 0.10% | 19.57 | 19.58 | 19.57 | 7,949 |
| May 09 2024 | 19.56 | -0.01 | -0.05% | 19.58 | 19.58 | 19.52 | 3,730 |
| May 08 2024 | 19.57 | -0.01 | -0.05% | 19.61 | 19.62 | 19.57 | 2,572 |
| May 07 2024 | 19.58 | 0.07 | 0.36% | 19.51 | 19.58 | 19.47 | 10,360 |
| May 06 2024 | 19.51 | 0.02 | 0.10% | 19.48 | 19.52 | 19.47 | 2,960 |
| May 03 2024 | 19.49 | 0.03 | 0.15% | 19.44 | 19.49 | 19.44 | 4,884 |
| May 02 2024 | 19.46 | 0.06 | 0.31% | 19.45 | 19.46 | 19.45 | 3 |
| May 01 2024 | 19.40 | -0.08 | -0.41% | 19.41 | 19.45 | 19.40 | 1,688 |
| Apr 30 2024 | 19.48 | 0.09 | 0.46% | 19.47 | 19.49 | 19.44 | 5,083 |
| Apr 29 2024 | 19.39 | 0.01 | 0.05% | 19.41 | 19.42 | 19.38 | 3,384 |
| Apr 26 2024 | 19.38 | -0.13 | -0.67% | 19.40 | 19.41 | 19.38 | 1,460 |
| Apr 24 2024 | 19.51 | -0.09 | -0.46% | 19.62 | 19.62 | 19.47 | 9,273 |
| Apr 23 2024 | 19.60 | 0.02 | 0.10% | 19.59 | 19.60 | 19.58 | 4,415 |
| Apr 22 2024 | 19.58 | -0.06 | -0.31% | 19.61 | 19.61 | 19.56 | 3,385 |
| Apr 19 2024 | 19.64 | 0.06 | 0.31% | 19.61 | 19.67 | 19.61 | 10,215 |
| Apr 18 2024 | 19.58 | 0.00 | 0.00% | 19.57 | 19.61 | 19.57 | 2,192 |
| Apr 17 2024 | 19.58 | -0.05 | -0.25% | 19.55 | 19.58 | 19.55 | 4,608 |
| Apr 16 2024 | 19.63 | -0.01 | -0.05% | 19.63 | 19.63 | 19.63 | 2,089 |
| Apr 15 2024 | 19.64 | 0.02 | 0.10% | 19.67 | 19.69 | 19.64 | 3,110 |
| Apr 12 2024 | 19.62 | -0.02 | -0.10% | 19.65 | 19.65 | 19.62 | 112 |
| Apr 11 2024 | 19.64 | -0.14 | -0.71% | 19.66 | 19.67 | 19.63 | 12,534 |
| Apr 10 2024 | 19.78 | 0.05 | 0.25% | 19.76 | 19.80 | 19.75 | 3,806 |
| Apr 09 2024 | 19.73 | -0.01 | -0.05% | 19.70 | 19.73 | 19.70 | 1,568 |
| Apr 08 2024 | 19.74 | 0.00 | 0.00% | 19.74 | 19.74 | 19.74 | 0 |
| Apr 05 2024 | 19.74 | 0.01 | 0.05% | 19.76 | 19.77 | 19.74 | 6,795 |
| Apr 04 2024 | 19.73 | 0.01 | 0.05% | 19.73 | 19.75 | 19.70 | 2,665 |
| Apr 03 2024 | 19.72 | -0.09 | -0.45% | 19.78 | 19.78 | 19.72 | 2,489 |
| Apr 02 2024 | 19.81 | 0.00 | 0.00% | 19.81 | 19.81 | 19.76 | 784 |
| Mar 28 2024 | 19.81 | 0.01 | 0.05% | 19.82 | 19.82 | 19.80 | 1,595 |
| Mar 27 2024 | 19.80 | 0.03 | 0.15% | 19.77 | 19.81 | 19.77 | 10,010 |
| Mar 26 2024 | 19.77 | 0.01 | 0.05% | 19.74 | 19.77 | 19.74 | 235 |
| Mar 25 2024 | 19.76 | 0.03 | 0.15% | 19.79 | 19.79 | 19.76 | 3,100 |
| Mar 22 2024 | 19.73 | 0.04 | 0.20% | 19.73 | 19.73 | 19.72 | 4,928 |
| Mar 21 2024 | 19.69 | -0.03 | -0.15% | 19.77 | 19.77 | 19.69 | 33 |
| Mar 20 2024 | 19.72 | 0.04 | 0.20% | 19.73 | 19.73 | 19.68 | 2,052 |
| Mar 19 2024 | 19.68 | 0.06 | 0.31% | 19.64 | 19.68 | 19.64 | 1,215 |
| Mar 18 2024 | 19.62 | -0.01 | -0.05% | 19.61 | 19.62 | 19.61 | 1,024 |
| Mar 15 2024 | 19.63 | -0.07 | -0.36% | 19.60 | 19.63 | 19.60 | 5,872 |
| Mar 14 2024 | 19.70 | 0.02 | 0.10% | 19.65 | 19.70 | 19.65 | 8 |
| Mar 13 2024 | 19.68 | -0.03 | -0.15% | 19.70 | 19.73 | 19.68 | 424 |
| Mar 12 2024 | 19.71 | -0.01 | -0.05% | 19.73 | 19.74 | 19.71 | 4,261 |
| Mar 11 2024 | 19.72 | -0.02 | -0.10% | 19.72 | 19.76 | 19.72 | 3,894 |
| Mar 08 2024 | 19.74 | 0.05 | 0.25% | 19.72 | 19.74 | 19.70 | 2,364 |
