RIVC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	13.11	13.11	12.89	13.06	13.06	-	4
Oct 15, 2026	13.06	13.06	13.06	13.06	13.06	2.07%	88
Oct 14, 2026	13.17	13.17	12.79	12.80	12.80	-7.12%	13,018
Oct 13, 2026	14.05	14.05	13.78	13.78	13.78	-1.83%	1,108
Oct 12, 2026	14.45	14.45	14.04	14.04	14.04	-6.86%	462
Oct 9, 2026	14.92	15.07	14.92	15.07	15.07	-4.87%	120
Oct 8, 2026	15.84	15.84	15.84	15.84	15.84	0.20%	17
Oct 7, 2026	15.91	15.91	15.81	15.81	15.81	-2.51%	2,607
Oct 6, 2026	16.29	16.29	16.16	16.22	16.22	-0.92%	300
Oct 5, 2026	16.04	16.37	16.04	16.37	16.37	4.66%	308
Oct 2, 2026	15.64	16.13	15.21	15.64	15.64	-7.43%	8,102
Oct 1, 2026	17.11	17.11	16.90	16.90	16.89	-2.57%	1,243
Sep 30, 2026	17.78	17.78	17.34	17.34	17.34	-0.31%	209
Sep 29, 2026	17.39	17.39	17.39	17.39	17.39	2.55%	7
Sep 28, 2026	17.49	17.49	16.96	16.96	16.96	-8.59%	4,953
Sep 25, 2026	18.47	18.55	18.47	18.55	18.55	1.39%	923
Sep 24, 2026	18.57	18.57	17.77	18.30	18.30	3.90%	974
Sep 23, 2026	17.31	17.61	17.19	17.61	17.61	-1.27%	2,945
Sep 22, 2026	18.43	18.58	17.84	17.84	17.84	-3.38%	333
Sep 21, 2026	18.55	18.55	18.46	18.46	18.46	5.28%	162
Sep 18, 2026	18.29	18.29	17.42	17.54	17.54	-5.97%	830
Sep 17, 2026	18.95	20.21	18.65	18.65	18.65	3.02%	986
Sep 16, 2026	18.45	18.49	17.54	18.10	18.10	-4.06%	4,035
Sep 15, 2026	18.87	18.87	18.87	18.87	18.87	-3.86%	50
Sep 14, 2026	19.63	19.63	19.63	19.63	19.63	-2.55%	14
Sep 11, 2026	20.14	20.14	20.14	20.14	20.14	-0.44%	7
Sep 10, 2026	20.23	20.23	20.23	20.23	20.23	1.01%	9
Sep 9, 2026	20.03	20.03	20.03	20.03	20.02	-2.36%	7
Sep 8, 2026	20.51	20.51	20.51	20.51	20.51	5.08%	7
Sep 4, 2026	19.52	19.52	19.52	19.52	19.52	-2.05%	7
Sep 3, 2026	19.93	19.93	19.93	19.93	19.93	3.92%	26
Sep 2, 2026	19.14	19.17	19.14	19.17	19.17	1.38%	110
Sep 1, 2026	19.03	19.03	18.91	18.91	18.91	-6.98%	111
Aug 31, 2026	20.33	20.33	20.33	20.33	20.33	-0.31%	14
Aug 28, 2026	20.40	20.40	20.40	20.40	20.40	-9.04%	7
Aug 27, 2026	22.42	22.42	22.42	22.42	22.42	6.55%	7
Aug 26, 2026	21.04	21.04	21.04	21.04	21.04	-5.54%	11
Aug 25, 2026	22.28	22.28	22.28	22.28	22.28	1.16%	10
Aug 24, 2026	22.02	22.02	22.02	22.02	22.02	-3.83%	9
Aug 21, 2026	21.37	22.90	21.37	22.90	22.90	12.33%	467
Aug 20, 2026	20.10	20.38	20.10	20.38	20.38	3.64%	177
Aug 19, 2026	18.95	19.67	18.95	19.67	19.67	12.57%	197
Aug 18, 2026	17.47	17.47	17.47	17.47	17.47	-0.93%	14
Aug 17, 2026	17.64	17.64	17.64	17.64	17.63	-6.89%	20
Aug 14, 2026	18.94	18.94	18.94	18.94	18.94	-6.32%	8
Aug 13, 2026	20.22	20.22	20.22	20.22	20.22	-1.39%	7
Aug 12, 2026	20.50	20.50	20.50	20.50	20.50	-5.25%	7
Aug 11, 2026	21.64	21.64	21.64	21.64	21.64	-0.43%	15
Aug 10, 2026	21.74	21.74	21.74	21.74	21.73	5.72%	35
Aug 7, 2026	20.71	20.71	20.56	20.56	20.56	6.81%	209