RDVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	28.38	28.38	28.09	28.16	28.16	0.04%	2,427,619
Oct 1, 2026	27.93	28.17	27.84	28.15	28.15	0.97%	163,763
Sep 30, 2026	28.00	28.07	27.81	27.88	27.88	-0.46%	3,736,823
Sep 29, 2026	28.12	28.12	27.84	28.01	28.01	0.14%	1,828,595
Sep 28, 2026	28.12	28.12	27.90	27.97	27.97	-0.75%	116,505
Sep 25, 2026	28.15	28.22	28.01	28.18	28.18	0.61%	1,609,514
Sep 24, 2026	28.02	28.03	27.88	28.01	28.01	0.07%	433,774
Sep 23, 2026	28.37	28.37	28.17	28.19	27.99	-0.74%	2,066,468
Sep 22, 2026	28.72	28.72	28.23	28.40	28.20	-0.60%	1,593,441
Sep 21, 2026	28.58	28.63	28.46	28.57	28.37	0.81%	1,538,855
Sep 18, 2026	28.32	28.36	28.21	28.34	28.14	0.11%	1,632,638
Sep 17, 2026	28.54	28.54	28.20	28.31	28.11	0.28%	667,010
Sep 16, 2026	28.52	28.54	28.03	28.23	28.03	-0.91%	1,234,903
Sep 15, 2026	28.65	28.65	28.38	28.49	28.29	-0.52%	1,418,435
Sep 14, 2026	28.63	28.70	28.53	28.64	28.44	-0.49%	1,827,754
Sep 11, 2026	28.75	28.83	28.62	28.78	28.58	0.88%	2,396,444
Sep 10, 2026	28.66	28.68	28.47	28.53	28.33	-0.87%	2,778,663
Sep 9, 2026	28.97	28.97	28.75	28.78	28.58	-0.69%	1,024,362
Sep 8, 2026	29.25	29.25	28.94	28.98	28.77	-0.96%	1,006,143
Sep 4, 2026	29.32	29.32	29.20	29.26	29.05	-	1,027,793
Sep 3, 2026	29.10	29.26	29.01	29.26	29.05	1.04%	777,394
Sep 2, 2026	28.81	29.04	28.80	28.96	28.75	0.77%	872,626
Sep 1, 2026	28.96	28.96	28.67	28.74	28.54	-1.00%	1,323,147
Aug 31, 2026	29.24	29.24	29.00	29.03	28.82	-0.72%	791,936
Aug 28, 2026	29.38	29.38	29.19	29.24	29.03	-0.34%	999,633
Aug 27, 2026	29.41	29.41	29.25	29.34	29.13	-0.07%	652,966
Aug 26, 2026	29.28	29.42	29.25	29.36	29.15	0.07%	968,127
Aug 25, 2026	29.50	29.50	29.21	29.34	29.13	-0.03%	814,645
Aug 24, 2026	29.20	29.35	29.07	29.35	29.14	0.55%	494,181
Aug 21, 2026	29.21	29.27	29.12	29.19	28.98	0.51%	409,492
Aug 20, 2026	29.34	29.50	29.21	29.25	28.84	-0.81%	604,866
Aug 19, 2026	29.72	29.79	29.46	29.49	29.07	-0.74%	738,904
Aug 18, 2026	29.78	29.80	29.68	29.71	29.29	-0.54%	1,279,664
Aug 17, 2026	30.02	30.09	29.86	29.87	29.45	-0.50%	705,987
Aug 14, 2026	30.02	30.03	29.93	30.02	29.60	-	472,189
Aug 13, 2026	30.08	30.08	29.91	30.02	29.60	0.17%	670,629
Aug 12, 2026	29.87	29.97	29.82	29.97	29.55	0.54%	893,352
Aug 11, 2026	29.84	29.92	29.78	29.81	29.39	0.13%	600,996
Aug 10, 2026	29.87	29.89	29.72	29.77	29.35	-0.20%	670,317
Aug 7, 2026	29.95	29.95	29.73	29.83	29.41	-	580,130
Aug 6, 2026	29.91	29.98	29.79	29.83	29.41	-0.10%	442,500
Aug 5, 2026	29.97	30.03	29.81	29.86	29.44	0.20%	729,177
Aug 4, 2026	29.64	29.83	29.48	29.80	29.38	1.36%	650,831
Aug 3, 2026	29.33	29.40	29.27	29.40	28.98	0.68%	602,683
Jul 31, 2026	29.25	29.37	29.08	29.20	28.79	0.17%	883,008
Jul 30, 2026	29.20	29.20	28.82	29.15	28.74	1.29%	682,885
Jul 29, 2026	29.14	29.23	28.76	28.78	28.37	-1.44%	995,323
Jul 28, 2026	29.08	29.23	28.94	29.20	28.79	0.59%	731,350
Jul 27, 2026	29.07	29.13	28.81	29.03	28.62	0.73%	777,308
Jul 24, 2026	28.69	28.96	28.67	28.82	28.41	0.63%	1,109,420