• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    (TSV:RSMX)

    0.3200 -0.0650 (-16.88%)
    Streaming Delayed Price Updated: 2:33 PM EST, Jan 29, 2026 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 (%)
    Jan 28, 2026 0.3500 0.3950 0.3400 0.3850 2,563,091 +0.04(+13.24%)
    Jan 27, 2026 0.3200 0.3500 0.2900 0.3400 1,452,947 +0.03(+7.94%)
    Jan 26, 2026 0.3650 0.4350 0.3050 0.3150 3,634,649 -0.01(-3.08%)
    Jan 23, 2026 0.2900 0.3450 0.2900 0.3250 2,255,443 +0.04(+16.07%)
    Jan 22, 2026 0.2550 0.2950 0.2550 0.2800 1,736,832 +0.04(+14.29%)
    Jan 21, 2026 0.2600 0.2600 0.2350 0.2450 2,359,474 -0.02(-7.55%)
    Jan 20, 2026 0.2100 0.2700 0.2030 0.2650 3,073,146 +0.06(+26.19%)
    Jan 19, 2026 0.2050 0.2100 0.2050 0.2100 653,173 +0.01(+5.00%)
    Jan 16, 2026 0.2150 0.2150 0.2000 0.2000 748,820 -0.01(-6.98%)
    Jan 15, 2026 0.2150 0.2200 0.2050 0.2150 817,211 -0.01(-2.27%)
    Jan 14, 2026 0.2100 0.2300 0.2050 0.2200 1,907,025 +0.02(+10.00%)
    Jan 13, 2026 0.2250 0.2250 0.2000 0.2000 1,759,594 -0.01(-6.98%)
    Jan 12, 2026 0.2300 0.2500 0.2150 0.2150 2,400,676 +0.00(+0.00%)
    Jan 09, 2026 0.2250 0.2350 0.2000 0.2150 5,492,868 +0.01(+7.50%)
    Jan 08, 2026 0.1550 0.2100 0.1500 0.2000 7,283,718 +0.06(+37.93%)
    Jan 07, 2026 0.1600 0.1600 0.1400 0.1450 736,551 -0.02(-9.38%)
    Jan 06, 2026 0.1500 0.1650 0.1450 0.1600 946,377 +0.02(+14.29%)
    Jan 05, 2026 0.1350 0.1450 0.1300 0.1400 1,007,514 +0.01(+7.69%)
    Jan 02, 2026 0.1350 0.1350 0.1250 0.1300 934,170 +0.00(+0.00%)
    Dec 31, 2025 0.1300 0 +0.00(+0.00%)
    Dec 30, 2025 0.1350 0.1400 0.1280 0.1300 1,447,984 -0.01(-3.70%)
    Dec 29, 2025 0.1550 0.1550 0.1350 0.1350 691,027 -0.01(-10.00%)
    Dec 24, 2025 0.1500 0 -0.00(-1.96%)
    Dec 23, 2025 0.1600 0.1600 0.1500 0.1530 448,360 -0.00(-1.29%)
    Dec 22, 2025 0.1550 0.1650 0.1500 0.1550 565,572 +0.01(+10.71%)
    Dec 19, 2025 0.1550 0.1550 0.1250 0.1400 2,347,854 -0.01(-9.68%)
    Dec 18, 2025 0.1750 0.1850 0.1550 0.1550 1,110,486 -0.02(-13.89%)
    Dec 17, 2025 0.1800 0.1850 0.1800 0.1800 205,276 +0.01(+2.86%)
    Dec 16, 2025 0.1800 0.1850 0.1750 0.1750 70,000 -0.01(-2.78%)
    Dec 15, 2025 0.1750 0.1850 0.1750 0.1800 449,067 +0.01(+9.09%)
    Dec 12, 2025 0.1750 0.1800 0.1650 0.1650 245,336 -0.01(-2.94%)
    Dec 11, 2025 0.1800 0.1800 0.1700 0.1700 356,650 -0.00(-2.86%)
    Dec 10, 2025 0.1800 0.1800 0.1750 0.1750 62,775 +0.00(+0.00%)
    Dec 09, 2025 0.2250 0.2250 0.1700 0.1750 478,144 -0.04(-18.60%)
    Dec 08, 2025 0.2150 0.2250 0.2100 0.2150 131,450 +0.01(+2.38%)
    Dec 05, 2025 0.2000 0.2100 0.1900 0.2100 156,760 +0.01(+5.00%)
    Dec 04, 2025 0.1850 0.2100 0.1800 0.2000 116,600 +0.02(+8.11%)
    Dec 03, 2025 0.1900 0.1900 0.1850 0.1850 66,001 -0.02(-7.50%)
    Dec 02, 2025 0.2100 0.2100 0.1900 0.2000 48,056 -0.01(-4.76%)
    Dec 01, 2025 0.1950 0.2200 0.1800 0.2100 95,901 +0.02(+11.70%)
    Nov 28, 2025 0.1850 0.1900 0.1800 0.1880 60,078 +0.00(+1.62%)
    Nov 27, 2025 0.1900 0.1900 0.1850 0.1850 38,315 -0.01(-2.63%)
    Nov 26, 2025 0.1550 0.1900 0.1550 0.1900 159,250 +0.05(+31.03%)
    Nov 24, 2025 0.1450 0 -0.02(-9.38%)
    Nov 21, 2025 0.1600 0.1600 0.1600 0.1600 80,001 +0.00(+0.00%)
    Nov 20, 2025 0.1500 0.1650 0.1500 0.1600 97,002 +0.01(+6.67%)
    Nov 19, 2025 0.1600 0.1600 0.1500 0.1500 80,210 -0.01(-6.25%)
    Nov 18, 2025 0.1600 0.1600 0.1600 0.1600 86,400 +0.00(+0.00%)
    Nov 17, 2025 0.1650 0.1650 0.1600 0.1600 41,081 -0.01(-3.03%)
    Nov 14, 2025 0.1650 0.1650 0.1550 0.1650 228,205 -0.01(-5.71%)
    Nov 13, 2025 0.1750 0.1800 0.1750 0.1750 32,116 +0.00(+0.00%)
    Nov 12, 2025 0.1650 0.1850 0.1650 0.1750 130,000 +0.00(+2.94%)
    Nov 11, 2025 0.1900 0.1900 0.1700 0.1700 122,150 -0.02(-12.82%)
    Nov 10, 2025 0.1950 0.2000 0.1900 0.1950 54,730 +0.02(+11.43%)
    Nov 07, 2025 0.1800 0.1800 0.1750 0.1750 35,000 -0.01(-2.78%)
    Nov 05, 2025 0.1800 0 -0.01(-2.70%)
    Nov 04, 2025 0.1950 0.1950 0.1850 0.1850 23,500 +0.00(+0.00%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.