RDVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	28.00	28.00	27.74	27.81	27.81	-1.17%	1,097,198
Oct 22, 2026	27.97	28.14	27.89	28.14	28.14	-0.11%	79,143
Oct 21, 2026	28.28	28.28	28.08	28.17	28.17	0.28%	1,478,476
Oct 20, 2026	28.19	28.39	28.16	28.29	28.09	0.32%	2,317,136
Oct 19, 2026	28.24	28.32	28.18	28.20	28.00	-0.07%	1,545,724
Oct 16, 2026	28.37	28.53	28.12	28.22	28.02	-0.46%	1,906,834
Oct 15, 2026	28.06	28.36	28.02	28.35	28.15	1.03%	1,639,482
Oct 14, 2026	28.06	28.10	27.88	28.06	27.86	-0.64%	1,654,759
Oct 13, 2026	28.34	28.39	28.15	28.24	28.04	-0.28%	1,593,523
Oct 12, 2026	28.28	28.42	28.26	28.32	28.12	0.25%	1,305,085
Oct 9, 2026	28.28	28.28	28.16	28.25	28.05	-	1,245,902
Oct 8, 2026	27.95	28.25	27.91	28.25	28.05	0.96%	2,079,207
Oct 7, 2026	28.11	28.11	27.91	27.98	27.78	-0.78%	2,306,095
Oct 6, 2026	28.31	28.35	28.13	28.20	28.00	-0.18%	986,361
Oct 5, 2026	28.19	28.29	28.06	28.25	28.05	0.32%	1,239,985
Oct 2, 2026	28.38	28.38	28.09	28.16	27.96	0.04%	2,427,621
Oct 1, 2026	27.93	28.17	27.83	28.15	27.95	0.97%	2,979,533
Sep 30, 2026	28.00	28.07	27.81	27.88	27.69	-0.46%	3,736,826
Sep 29, 2026	28.12	28.12	27.84	28.01	27.81	0.14%	1,828,787
Sep 28, 2026	28.12	28.12	27.89	27.97	27.77	-0.75%	1,618,813
Sep 25, 2026	28.15	28.22	28.01	28.18	27.98	0.61%	1,609,516
Sep 24, 2026	28.02	28.03	27.88	28.01	27.81	0.07%	433,774
Sep 23, 2026	28.37	28.37	28.17	28.19	27.79	-0.74%	2,066,468
Sep 22, 2026	28.72	28.72	28.23	28.40	28.00	-0.60%	1,593,441
Sep 21, 2026	28.58	28.63	28.46	28.57	28.17	0.81%	1,538,855
Sep 18, 2026	28.32	28.36	28.21	28.34	27.94	0.11%	1,632,638
Sep 17, 2026	28.54	28.54	28.20	28.31	27.91	0.28%	667,010
Sep 16, 2026	28.52	28.54	28.03	28.23	27.83	-0.91%	1,234,903
Sep 15, 2026	28.65	28.65	28.38	28.49	28.09	-0.52%	1,418,435
Sep 14, 2026	28.63	28.70	28.53	28.64	28.24	-0.49%	1,827,754
Sep 11, 2026	28.75	28.83	28.62	28.78	28.38	0.88%	2,396,444
Sep 10, 2026	28.66	28.68	28.47	28.53	28.13	-0.87%	2,778,663
Sep 9, 2026	28.97	28.97	28.75	28.78	28.38	-0.69%	1,024,362
Sep 8, 2026	29.25	29.25	28.94	28.98	28.57	-0.96%	1,006,143
Sep 4, 2026	29.32	29.32	29.20	29.26	28.85	-	1,027,793
Sep 3, 2026	29.10	29.26	29.01	29.26	28.85	1.04%	777,394
Sep 2, 2026	28.81	29.04	28.80	28.96	28.55	0.77%	872,626
Sep 1, 2026	28.96	28.96	28.67	28.74	28.34	-1.00%	1,323,147
Aug 31, 2026	29.24	29.24	29.00	29.03	28.62	-0.72%	791,936
Aug 28, 2026	29.38	29.38	29.19	29.24	28.83	-0.34%	999,633
Aug 27, 2026	29.41	29.41	29.25	29.34	28.93	-0.07%	652,966
Aug 26, 2026	29.28	29.42	29.25	29.36	28.95	0.07%	968,127
Aug 25, 2026	29.50	29.50	29.21	29.34	28.93	-0.03%	814,645
Aug 24, 2026	29.20	29.35	29.07	29.35	28.94	0.55%	494,181
Aug 21, 2026	29.21	29.27	29.12	29.19	28.78	0.51%	409,492
Aug 20, 2026	29.34	29.50	29.21	29.25	28.63	-0.81%	604,866
Aug 19, 2026	29.72	29.79	29.46	29.49	28.87	-0.74%	738,904
Aug 18, 2026	29.78	29.80	29.68	29.71	29.09	-0.54%	1,279,664
Aug 17, 2026	30.02	30.09	29.86	29.87	29.24	-0.50%	705,987
Aug 14, 2026	30.02	30.03	29.93	30.02	29.39	-	472,189