RDVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	26.64	26.64	26.24	26.33	-	-2.52%	254,639
Mar 2, 2026	26.79	27.10	26.69	27.01	27.01	-0.15%	58,091
Feb 27, 2026	27.16	27.16	26.88	27.05	27.05	-1.21%	68,564
Feb 26, 2026	27.33	27.45	27.12	27.38	27.38	0.40%	64,299
Feb 25, 2026	27.25	27.27	27.11	27.27	27.27	0.85%	36,735
Feb 24, 2026	26.87	27.07	26.80	27.04	27.04	0.90%	40,023
Feb 23, 2026	27.28	27.31	26.65	26.80	26.80	-1.94%	120,021
Feb 20, 2026	27.00	27.33	26.98	27.33	27.33	0.33%	370,164
Feb 19, 2026	27.22	27.24	27.01	27.24	27.05	-0.44%	326,652
Feb 18, 2026	27.23	27.41	27.16	27.36	27.17	0.74%	583,576
Feb 17, 2026	27.06	27.18	26.87	27.16	26.97	0.44%	441,468
Feb 13, 2026	27.05	27.13	26.84	27.04	26.85	0.67%	645,152
Feb 12, 2026	27.42	27.49	26.79	26.86	26.67	-1.68%	404,510
Feb 11, 2026	27.38	27.52	27.19	27.32	27.13	0.11%	447,307
Feb 10, 2026	27.42	27.42	27.20	27.29	27.10	-0.26%	546,046
Feb 9, 2026	27.45	27.46	27.29	27.36	27.17	-0.33%	380,794
Feb 6, 2026	27.27	27.49	27.22	27.45	27.26	2.12%	417,647
Feb 5, 2026	26.90	27.03	26.72	26.88	26.69	-0.48%	1,462,848
Feb 4, 2026	27.24	27.24	26.79	27.01	26.82	-0.30%	558,497
Feb 3, 2026	27.45	27.45	26.87	27.09	26.90	-1.28%	649,067
Feb 2, 2026	27.12	27.45	27.10	27.44	27.25	1.14%	463,530
Jan 30, 2026	27.57	27.57	26.99	27.13	26.94	-1.24%	552,732
Jan 29, 2026	27.47	27.51	27.08	27.47	27.28	0.81%	680,188
Jan 28, 2026	27.25	27.35	27.18	27.25	27.06	0.22%	517,415
Jan 27, 2026	27.22	27.22	27.10	27.19	27.00	0.37%	552,472
Jan 26, 2026	27.01	27.11	26.91	27.09	26.90	0.67%	457,734
Jan 23, 2026	27.11	27.11	26.77	26.91	26.72	-0.70%	694,088
Jan 22, 2026	27.34	27.34	27.03	27.10	26.91	-0.29%	683,688
Jan 21, 2026	26.83	27.27	26.83	27.18	26.99	0.93%	583,305
Jan 20, 2026	27.00	27.23	26.90	26.93	26.55	-1.72%	532,462
Jan 16, 2026	27.37	27.54	27.31	27.40	27.01	-0.07%	728,787
Jan 15, 2026	27.37	27.55	27.36	27.42	27.03	1.03%	501,074
Jan 14, 2026	27.10	27.14	26.95	27.14	26.76	-	498,924
Jan 13, 2026	27.40	27.40	27.07	27.14	26.76	-0.66%	457,610
Jan 12, 2026	27.25	27.34	27.15	27.32	26.93	-0.22%	787,969
Jan 9, 2026	27.36	27.44	27.22	27.38	26.99	0.74%	523,280
Jan 8, 2026	27.01	27.22	26.98	27.18	26.80	0.63%	618,689
Jan 7, 2026	27.31	27.31	26.98	27.01	26.63	-0.99%	1,021,863
Jan 6, 2026	26.99	27.28	26.97	27.28	26.89	1.11%	1,515,393
Jan 5, 2026	26.50	27.07	26.50	26.98	26.60	1.89%	514,118
Jan 2, 2026	26.43	26.49	26.25	26.48	26.11	0.91%	769,321
Dec 31, 2025	26.48	26.50	26.22	26.24	25.87	-0.91%	536,404
Dec 30, 2025	26.59	26.59	26.45	26.48	26.11	-0.26%	439,371
Dec 29, 2025	26.64	26.65	26.48	26.55	26.17	-0.45%	310,094
Dec 26, 2025	26.70	26.70	26.60	26.67	26.29	-	480,498
Dec 24, 2025	26.64	26.71	26.56	26.67	26.29	0.30%	251,513
Dec 23, 2025	26.59	26.62	26.54	26.59	26.21	-0.08%	400,458
Dec 22, 2025	26.56	26.63	26.50	26.61	26.23	0.83%	649,799
Dec 19, 2025	26.17	26.47	26.17	26.39	26.02	0.50%	740,247
Dec 18, 2025	26.33	26.43	26.16	26.26	25.89	0.65%	617,194