RIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	12.25	12.28	12.17	12.25	12.25	0.74%	84,294
Jun 26, 2025	12.19	12.22	12.09	12.16	12.16	0.25%	30,080
Jun 25, 2025	12.08	12.16	12.08	12.13	12.13	0.41%	36,319
Jun 24, 2025	12.04	12.16	12.03	12.08	12.08	0.50%	27,952
Jun 23, 2025	12.03	12.07	12.00	12.02	12.02	-	53,703
Jun 20, 2025	12.00	12.06	11.99	12.02	12.02	0.42%	54,949
Jun 18, 2025	11.95	12.00	11.94	11.97	11.97	-	59,857
Jun 17, 2025	12.03	12.03	11.96	11.97	11.97	-0.17%	30,816
Jun 16, 2025	12.07	12.07	11.99	11.99	11.99	-0.42%	56,957
Jun 13, 2025	12.08	12.17	11.98	12.04	12.04	-1.47%	66,918
Jun 12, 2025	12.25	12.25	12.17	12.22	12.09	0.41%	69,485
Jun 11, 2025	12.10	12.24	12.10	12.17	12.04	0.33%	67,766
Jun 10, 2025	12.07	12.17	12.07	12.13	12.00	0.71%	40,874
Jun 9, 2025	12.15	12.15	12.03	12.05	11.92	-0.78%	51,975
Jun 6, 2025	12.11	12.18	12.10	12.14	12.01	0.33%	68,968
Jun 5, 2025	12.09	12.14	11.99	12.10	11.97	0.58%	82,735
Jun 4, 2025	12.11	12.12	11.98	12.03	11.90	-0.66%	75,763
Jun 3, 2025	12.13	12.13	12.10	12.11	11.98	-0.08%	32,599
Jun 2, 2025	12.10	12.19	12.07	12.12	11.99	0.41%	82,944
May 30, 2025	12.05	12.10	11.92	12.07	11.94	0.42%	66,835
May 29, 2025	12.01	12.04	11.98	12.02	11.89	0.67%	63,602
May 28, 2025	12.06	12.06	11.90	11.94	11.82	-0.50%	108,468
May 27, 2025	11.93	12.03	11.91	12.00	11.87	0.80%	26,509
May 23, 2025	11.85	11.94	11.85	11.91	11.78	0.13%	17,897
May 22, 2025	11.91	12.02	11.85	11.89	11.77	-0.34%	37,535
May 21, 2025	11.98	12.02	11.85	11.93	11.81	-0.50%	47,240
May 20, 2025	11.99	12.09	11.95	11.99	11.86	-0.50%	45,893
May 19, 2025	12.00	12.05	11.85	12.05	11.92	0.33%	44,764
May 16, 2025	11.95	12.04	11.93	12.01	11.88	0.17%	31,602
May 15, 2025	12.00	12.10	11.91	11.99	11.86	-0.91%	32,978
May 14, 2025	12.00	12.24	12.00	12.10	11.85	0.58%	65,593
May 13, 2025	12.05	12.08	11.92	12.03	11.78	-0.17%	57,067
May 12, 2025	11.88	12.09	11.84	12.05	11.80	2.03%	112,751
May 9, 2025	11.79	11.81	11.70	11.81	11.56	0.34%	33,730
May 8, 2025	11.69	11.81	11.67	11.77	11.52	0.89%	61,207
May 7, 2025	11.64	11.77	11.63	11.67	11.42	0.05%	51,179
May 6, 2025	11.72	11.78	11.57	11.66	11.42	-0.51%	53,114
May 5, 2025	11.73	11.76	11.63	11.72	11.48	-	48,883
May 2, 2025	11.63	11.75	11.55	11.72	11.48	1.03%	62,766
May 1, 2025	11.55	11.63	11.50	11.60	11.36	1.13%	46,959
Apr 30, 2025	11.50	11.55	11.31	11.47	11.23	-0.52%	98,474
Apr 29, 2025	11.34	11.58	11.33	11.53	11.29	2.04%	50,582
Apr 28, 2025	11.46	11.58	11.18	11.30	11.06	-1.35%	66,250
Apr 25, 2025	11.32	11.46	11.29	11.46	11.22	1.19%	23,289
Apr 24, 2025	11.18	11.33	11.05	11.32	11.08	2.63%	56,463
Apr 23, 2025	11.23	11.40	11.02	11.03	10.80	-0.45%	81,889
Apr 22, 2025	10.98	11.16	10.90	11.08	10.85	2.21%	42,642
Apr 21, 2025	10.92	10.98	10.78	10.84	10.61	-0.73%	59,909
Apr 17, 2025	10.92	10.99	10.90	10.92	10.69	0.18%	40,512
Apr 16, 2025	10.87	11.11	10.86	10.90	10.67	-0.27%	78,354