RIVC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	11.00	11.00	11.00	11.00	11.00	-9.06%	10
Nov 12, 2026	12.09	12.09	12.09	12.09	12.09	-10.81%	38
Nov 11, 2026	13.56	13.56	13.56	13.56	13.56	-2.04%	9
Nov 10, 2026	13.84	13.84	13.84	13.84	13.84	-5.10%	33
Nov 9, 2026	14.22	14.59	14.22	14.59	14.59	6.34%	1,846
Nov 6, 2026	13.48	13.72	13.43	13.72	13.72	4.30%	2,091
Nov 5, 2026	12.15	13.15	12.05	13.15	13.15	-9.86%	506
Nov 4, 2026	14.96	14.96	14.59	14.59	14.59	9.79%	827
Nov 3, 2026	13.03	13.29	13.03	13.29	13.29	3.03%	948
Nov 2, 2026	13.04	13.63	12.90	12.90	12.90	16.96%	13,865
Oct 30, 2026	10.73	11.03	10.73	11.03	11.03	10.29%	182
Oct 29, 2026	10.42	10.42	10.00	10.00	10.00	-3.28%	886
Oct 28, 2026	10.34	10.34	10.34	10.34	10.34	-2.83%	10
Oct 27, 2026	10.24	10.64	10.24	10.64	10.64	6.86%	824
Oct 26, 2026	10.25	10.26	9.96	9.96	9.96	-6.36%	6,205
Oct 23, 2026	10.78	10.78	10.63	10.63	10.63	-4.31%	1,017
Oct 22, 2026	11.73	11.73	11.00	11.11	11.11	-6.25%	4,369
Oct 21, 2026	12.22	12.22	11.85	11.85	11.85	0.43%	108
Oct 20, 2026	11.69	11.86	11.69	11.80	11.80	1.32%	2,541
Oct 19, 2026	11.70	11.75	11.37	11.65	11.65	-0.67%	2,859
Oct 16, 2026	12.79	12.79	11.73	11.73	11.72	-10.24%	5,315
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