RDVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	29.33	29.33	28.83	29.07	29.07	-0.55%	46,377
Jul 1, 2026	29.40	29.41	29.11	29.23	29.23	-0.58%	58,361
Jun 30, 2026	29.21	29.47	29.20	29.40	29.40	0.65%	86,203
Jun 29, 2026	28.98	29.22	28.89	29.21	29.21	1.21%	35,689
Jun 26, 2026	29.50	29.50	28.64	28.86	28.86	-0.38%	41,637
Jun 25, 2026	28.83	29.14	28.81	28.97	28.97	1.17%	731,735
Jun 24, 2026	28.72	29.00	28.60	28.84	28.64	0.42%	585,152
Jun 23, 2026	28.65	28.78	28.51	28.72	28.52	-1.27%	549,127
Jun 22, 2026	28.99	29.13	28.89	29.09	28.88	0.76%	525,649
Jun 18, 2026	29.04	29.07	28.85	28.87	28.67	0.70%	819,368
Jun 17, 2026	28.85	29.15	28.60	28.67	28.47	-0.52%	499,219
Jun 16, 2026	28.92	29.11	28.78	28.82	28.62	-0.31%	507,324
Jun 15, 2026	29.00	29.18	28.86	28.91	28.71	0.87%	684,281
Jun 12, 2026	28.42	28.68	28.25	28.66	28.46	1.06%	488,600
Jun 11, 2026	27.81	28.43	27.81	28.36	28.16	2.75%	398,752
Jun 10, 2026	27.88	28.19	27.55	27.60	27.40	-1.32%	525,840
Jun 9, 2026	27.88	28.26	27.37	27.97	27.77	0.97%	1,062,457
Jun 8, 2026	27.84	27.89	27.62	27.70	27.50	0.58%	514,245
Jun 5, 2026	27.77	27.90	27.48	27.54	27.35	-1.78%	646,909
Jun 4, 2026	27.64	28.08	27.64	28.04	27.84	1.15%	445,360
Jun 3, 2026	27.69	27.74	27.56	27.72	27.52	0.07%	412,572
Jun 2, 2026	27.44	27.70	27.39	27.70	27.50	0.95%	398,300
Jun 1, 2026	27.35	27.47	27.19	27.44	27.25	0.15%	563,754
May 29, 2026	27.46	27.53	27.39	27.40	27.21	-0.25%	760,522
May 28, 2026	27.59	27.59	27.31	27.47	27.28	-0.43%	592,427
May 27, 2026	27.84	27.89	27.55	27.59	27.39	-0.90%	732,228
May 26, 2026	27.57	27.84	27.56	27.84	27.64	1.46%	631,216
May 22, 2026	27.37	27.52	27.35	27.44	27.25	0.51%	329,272
May 21, 2026	27.11	27.32	26.94	27.30	27.11	0.37%	433,511
May 20, 2026	27.08	27.39	26.88	27.39	27.01	1.71%	554,510
May 19, 2026	26.89	27.07	26.85	26.93	26.55	-0.63%	548,666
May 18, 2026	27.07	27.16	26.93	27.10	26.72	0.22%	487,164
May 15, 2026	27.14	27.14	27.01	27.04	26.66	-0.70%	441,443
May 14, 2026	27.19	27.27	27.12	27.23	26.85	0.52%	431,404
May 13, 2026	27.19	27.19	27.00	27.09	26.71	-0.37%	449,020
May 12, 2026	27.17	27.20	26.88	27.19	26.81	-0.22%	428,372
May 11, 2026	27.40	27.40	27.19	27.25	26.87	-0.40%	772,400
May 8, 2026	27.49	27.52	27.30	27.36	26.98	0.15%	567,173
May 7, 2026	27.76	27.76	27.25	27.32	26.94	-1.44%	617,181
May 6, 2026	27.68	27.80	27.60	27.72	27.33	1.13%	822,429
May 5, 2026	27.32	27.43	27.19	27.41	27.03	0.92%	684,119
May 4, 2026	27.32	27.43	27.07	27.16	26.78	-0.59%	513,325
May 1, 2026	27.59	27.59	27.31	27.32	26.94	-0.69%	464,875
Apr 30, 2026	27.34	27.51	27.16	27.51	27.13	0.55%	572,507
Apr 29, 2026	27.40	27.42	27.16	27.36	26.98	-0.04%	608,734
Apr 28, 2026	27.50	27.57	27.32	27.37	26.99	-0.87%	487,929
Apr 27, 2026	27.61	27.66	27.44	27.61	27.23	0.07%	808,050
Apr 24, 2026	27.61	27.65	27.49	27.59	27.21	0.44%	1,336,537
Apr 23, 2026	27.54	27.60	27.20	27.47	27.09	-0.18%	3,331,559
Apr 22, 2026	27.58	27.63	27.45	27.52	27.14	0.22%	530,008