RDVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	28.69	28.96	28.67	28.82	28.82	0.63%	1,109,419
Jul 23, 2026	28.73	28.73	28.55	28.64	28.64	-0.56%	132,883
Jul 22, 2026	28.79	28.88	28.77	28.80	28.80	-0.48%	38,577
Jul 21, 2026	28.99	28.99	28.80	28.94	28.94	0.71%	757,481
Jul 20, 2026	29.18	29.18	28.88	28.94	28.74	-0.21%	633,387
Jul 17, 2026	28.92	29.12	28.80	29.00	28.80	-0.55%	586,304
Jul 16, 2026	29.02	29.19	28.99	29.16	28.95	0.48%	894,420
Jul 15, 2026	29.15	29.15	28.84	29.02	28.82	-0.07%	908,145
Jul 14, 2026	29.11	29.17	28.98	29.04	28.83	0.48%	1,078,695
Jul 13, 2026	28.99	29.02	28.79	28.90	28.70	-0.58%	571,350
Jul 10, 2026	28.95	29.10	28.83	29.07	28.86	0.45%	860,870
Jul 9, 2026	28.79	29.04	28.79	28.94	28.74	1.19%	509,242
Jul 8, 2026	28.80	28.80	28.49	28.60	28.40	-1.07%	695,363
Jul 7, 2026	29.06	29.06	28.82	28.91	28.71	-0.89%	1,031,082
Jul 6, 2026	29.29	29.29	29.09	29.17	28.96	0.34%	577,138
Jul 2, 2026	29.33	29.33	28.83	29.07	28.86	-0.55%	546,131
Jul 1, 2026	29.33	29.41	29.11	29.23	29.02	-0.58%	618,021
Jun 30, 2026	29.21	29.47	29.19	29.40	29.19	0.65%	736,219
Jun 29, 2026	28.98	29.23	28.89	29.21	29.00	1.21%	495,257
Jun 26, 2026	28.66	28.93	28.62	28.86	28.66	-0.38%	628,638
Jun 25, 2026	28.83	29.14	28.81	28.97	28.77	1.17%	731,735
Jun 24, 2026	28.72	29.00	28.60	28.84	28.43	0.42%	585,152
Jun 23, 2026	28.65	28.78	28.51	28.72	28.32	-1.27%	549,127
Jun 22, 2026	28.99	29.13	28.89	29.09	28.68	0.76%	525,649
Jun 18, 2026	29.04	29.07	28.85	28.87	28.46	0.70%	819,368
Jun 17, 2026	28.85	29.15	28.60	28.67	28.27	-0.52%	499,219
Jun 16, 2026	28.92	29.11	28.78	28.82	28.41	-0.31%	507,324
Jun 15, 2026	29.00	29.18	28.86	28.91	28.50	0.87%	684,281
Jun 12, 2026	28.42	28.68	28.25	28.66	28.26	1.06%	488,600
Jun 11, 2026	27.81	28.43	27.81	28.36	27.96	2.75%	398,752
Jun 10, 2026	27.88	28.19	27.55	27.60	27.21	-1.32%	525,840
Jun 9, 2026	27.88	28.26	27.37	27.97	27.58	0.97%	1,062,457
Jun 8, 2026	27.84	27.89	27.62	27.70	27.31	0.58%	514,245
Jun 5, 2026	27.77	27.90	27.48	27.54	27.15	-1.78%	646,909
Jun 4, 2026	27.64	28.08	27.64	28.04	27.65	1.15%	445,360
Jun 3, 2026	27.69	27.74	27.56	27.72	27.33	0.07%	412,572
Jun 2, 2026	27.44	27.70	27.39	27.70	27.31	0.95%	398,300
Jun 1, 2026	27.35	27.47	27.19	27.44	27.05	0.15%	563,754
May 29, 2026	27.46	27.53	27.39	27.40	27.01	-0.25%	760,522
May 28, 2026	27.59	27.59	27.31	27.47	27.08	-0.43%	592,427
May 27, 2026	27.84	27.89	27.55	27.59	27.20	-0.90%	732,228
May 26, 2026	27.57	27.84	27.56	27.84	27.45	1.46%	631,216
May 22, 2026	27.37	27.52	27.35	27.44	27.05	0.51%	329,272
May 21, 2026	27.11	27.32	26.94	27.30	26.92	0.37%	433,511
May 20, 2026	27.08	27.39	26.88	27.39	26.82	1.71%	554,510
May 19, 2026	26.89	27.07	26.85	26.93	26.37	-0.63%	548,666
May 18, 2026	27.07	27.16	26.93	27.10	26.53	0.22%	487,164
May 15, 2026	27.14	27.14	27.01	27.04	26.47	-0.70%	441,443
May 14, 2026	27.19	27.27	27.12	27.23	26.66	0.52%	431,404
May 13, 2026	27.19	27.19	27.00	27.09	26.52	-0.37%	449,020