RDVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	29.00	29.06	28.86	28.91	28.91	0.87%	43,113
Jun 12, 2026	28.50	28.68	28.27	28.66	28.66	1.06%	70,732
Jun 11, 2026	27.81	28.43	27.81	28.36	28.36	2.75%	45,462
Jun 10, 2026	27.88	28.13	27.60	27.60	27.60	-1.32%	23,078
Jun 9, 2026	27.88	28.25	27.38	27.97	27.97	0.97%	51,717
Jun 8, 2026	27.84	27.89	27.62	27.70	27.70	0.58%	514,245
Jun 5, 2026	27.77	27.89	27.50	27.54	27.54	-1.78%	34,633
Jun 4, 2026	27.64	28.07	27.64	28.04	28.04	1.15%	33,012
Jun 3, 2026	27.69	27.74	27.59	27.72	27.72	0.07%	46,445
Jun 2, 2026	27.36	27.70	27.36	27.70	27.70	0.95%	29,581
Jun 1, 2026	27.35	27.46	27.25	27.44	27.44	0.15%	38,800
May 29, 2026	27.46	27.51	27.38	27.40	27.40	-0.25%	56,310
May 28, 2026	27.59	27.59	27.34	27.47	27.47	-0.43%	49,550
May 27, 2026	27.84	27.84	27.55	27.59	27.59	-0.90%	44,906
May 26, 2026	27.57	27.85	27.57	27.84	27.84	1.46%	43,004
May 22, 2026	27.37	27.52	27.37	27.44	27.44	0.51%	51,987
May 21, 2026	27.11	27.32	26.94	27.30	27.30	0.37%	433,511
May 20, 2026	27.08	27.39	26.88	27.39	27.20	1.71%	554,510
May 19, 2026	26.89	27.07	26.85	26.93	26.74	-0.63%	548,666
May 18, 2026	27.07	27.16	26.93	27.10	26.91	0.22%	487,164
May 15, 2026	27.14	27.14	27.01	27.04	26.85	-0.70%	441,443
May 14, 2026	27.19	27.27	27.12	27.23	27.04	0.52%	431,404
May 13, 2026	27.19	27.19	27.00	27.09	26.90	-0.37%	449,020
May 12, 2026	27.17	27.20	26.88	27.19	27.00	-0.22%	428,372
May 11, 2026	27.40	27.40	27.19	27.25	27.06	-0.40%	772,400
May 8, 2026	27.49	27.52	27.30	27.36	27.17	0.15%	567,173
May 7, 2026	27.76	27.76	27.25	27.32	27.13	-1.44%	617,181
May 6, 2026	27.68	27.80	27.60	27.72	27.53	1.13%	822,429
May 5, 2026	27.32	27.43	27.19	27.41	27.22	0.92%	684,119
May 4, 2026	27.32	27.43	27.07	27.16	26.97	-0.59%	513,325
May 1, 2026	27.59	27.59	27.31	27.32	27.13	-0.69%	464,875
Apr 30, 2026	27.34	27.51	27.16	27.51	27.32	0.55%	572,507
Apr 29, 2026	27.40	27.42	27.16	27.36	27.17	-0.04%	608,734
Apr 28, 2026	27.50	27.57	27.32	27.37	27.18	-0.87%	487,929
Apr 27, 2026	27.61	27.66	27.44	27.61	27.42	0.07%	808,050
Apr 24, 2026	27.61	27.65	27.49	27.59	27.40	0.44%	1,336,537
Apr 23, 2026	27.54	27.60	27.20	27.47	27.28	-0.18%	3,331,559
Apr 22, 2026	27.58	27.63	27.45	27.52	27.33	0.22%	530,008
Apr 21, 2026	27.56	27.68	27.39	27.46	27.27	0.11%	416,498
Apr 20, 2026	27.61	27.68	27.52	27.62	27.24	0.04%	599,694
Apr 17, 2026	27.42	27.74	27.28	27.61	27.23	1.66%	396,614
Apr 16, 2026	27.27	27.28	27.13	27.16	26.79	-0.44%	404,041
Apr 15, 2026	27.36	27.36	27.11	27.28	26.90	-0.18%	370,014
Apr 14, 2026	27.23	27.35	27.19	27.33	26.95	0.40%	371,885
Apr 13, 2026	26.86	27.22	26.77	27.22	26.85	1.26%	599,941
Apr 10, 2026	27.10	27.10	26.85	26.88	26.51	-0.81%	308,256
Apr 9, 2026	26.82	27.10	26.75	27.10	26.73	0.97%	540,854
Apr 8, 2026	26.62	26.93	26.62	26.84	26.47	3.41%	640,944
Apr 7, 2026	25.88	25.96	25.73	25.96	25.60	-0.10%	1,621,992
Apr 6, 2026	25.72	25.99	25.72	25.98	25.62	0.93%	423,917