RDVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	28.63	28.70	28.53	28.59	-	-0.66%	1,108,140
Sep 11, 2026	28.75	28.82	28.62	28.78	28.78	0.88%	119,765
Sep 10, 2026	28.66	28.66	28.48	28.53	28.53	-0.87%	675,462
Sep 9, 2026	28.97	28.97	28.76	28.78	28.78	-0.69%	88,788
Sep 8, 2026	29.20	29.25	28.95	28.98	28.98	-0.96%	72,939
Sep 4, 2026	29.26	29.32	29.20	29.26	29.26	-	48,090
Sep 3, 2026	29.10	29.26	29.02	29.26	29.26	1.04%	64,124
Sep 2, 2026	28.81	29.02	28.81	28.96	28.96	0.77%	40,891
Sep 1, 2026	28.96	28.96	28.67	28.74	28.74	-1.00%	55,473
Aug 31, 2026	29.24	29.24	29.00	29.03	29.03	-0.72%	791,929
Aug 28, 2026	29.38	29.38	29.19	29.24	29.24	-0.34%	60,956
Aug 27, 2026	29.58	29.58	29.26	29.34	29.34	-0.07%	58,423
Aug 26, 2026	29.28	29.41	29.27	29.36	29.36	0.07%	66,921
Aug 25, 2026	29.50	29.50	29.21	29.34	29.34	-0.03%	814,644
Aug 24, 2026	29.20	29.35	29.07	29.35	29.35	0.55%	494,181
Aug 21, 2026	29.21	29.27	29.12	29.19	29.19	0.51%	409,492
Aug 20, 2026	29.34	29.50	29.21	29.25	29.04	-0.81%	604,866
Aug 19, 2026	29.72	29.79	29.46	29.49	29.28	-0.74%	738,904
Aug 18, 2026	29.78	29.80	29.68	29.71	29.50	-0.54%	1,279,664
Aug 17, 2026	30.02	30.09	29.86	29.87	29.66	-0.50%	705,987
Aug 14, 2026	30.02	30.03	29.93	30.02	29.81	-	472,189
Aug 13, 2026	30.08	30.08	29.91	30.02	29.81	0.17%	670,629
Aug 12, 2026	29.87	29.97	29.82	29.97	29.76	0.54%	893,352
Aug 11, 2026	29.84	29.92	29.78	29.81	29.60	0.13%	600,996
Aug 10, 2026	29.87	29.89	29.72	29.77	29.56	-0.20%	670,317
Aug 7, 2026	29.95	29.95	29.73	29.83	29.62	-	580,130
Aug 6, 2026	29.91	29.98	29.79	29.83	29.62	-0.10%	442,500
Aug 5, 2026	29.97	30.03	29.81	29.86	29.65	0.20%	729,177
Aug 4, 2026	29.64	29.83	29.48	29.80	29.59	1.36%	650,831
Aug 3, 2026	29.33	29.40	29.27	29.40	29.19	0.68%	602,683
Jul 31, 2026	29.25	29.37	29.08	29.20	28.99	0.17%	883,008
Jul 30, 2026	29.20	29.20	28.82	29.15	28.94	1.29%	682,885
Jul 29, 2026	29.14	29.23	28.76	28.78	28.58	-1.44%	995,323
Jul 28, 2026	29.08	29.23	28.94	29.20	28.99	0.59%	731,350
Jul 27, 2026	29.07	29.13	28.81	29.03	28.82	0.73%	777,308
Jul 24, 2026	28.69	28.96	28.67	28.82	28.62	0.63%	1,109,420
Jul 23, 2026	28.73	28.73	28.53	28.64	28.44	-0.56%	2,135,008
Jul 22, 2026	28.79	28.89	28.75	28.80	28.60	-0.48%	613,436
Jul 21, 2026	28.99	28.99	28.80	28.94	28.73	0.71%	757,481
Jul 20, 2026	29.18	29.18	28.88	28.94	28.53	-0.21%	633,387
Jul 17, 2026	28.92	29.12	28.80	29.00	28.59	-0.55%	586,304
Jul 16, 2026	29.02	29.19	28.99	29.16	28.75	0.48%	894,420
Jul 15, 2026	29.15	29.15	28.84	29.02	28.61	-0.07%	908,145
Jul 14, 2026	29.11	29.17	28.98	29.04	28.63	0.48%	1,078,695
Jul 13, 2026	28.99	29.02	28.79	28.90	28.49	-0.58%	571,350
Jul 10, 2026	28.95	29.10	28.83	29.07	28.66	0.45%	860,870
Jul 9, 2026	28.79	29.04	28.79	28.94	28.53	1.19%	509,242
Jul 8, 2026	28.80	28.80	28.49	28.60	28.20	-1.07%	695,363
Jul 7, 2026	29.06	29.06	28.82	28.91	28.50	-0.89%	1,031,082
Jul 6, 2026	29.29	29.29	29.09	29.17	28.76	0.34%	577,138