RIVC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	19.56	19.56	19.23	19.25	19.25	-2.22%	627
Aug 5, 2026	19.68	19.68	19.68	19.68	19.68	-2.34%	80
Aug 4, 2026	19.90	20.15	19.90	20.15	20.15	5.27%	177
Aug 3, 2026	19.30	19.30	19.15	19.15	19.14	1.57%	161
Jul 31, 2026	18.85	18.85	18.85	18.85	18.85	-19.02%	46
Jul 30, 2026	23.28	23.28	23.28	23.28	23.28	6.46%	43
Jul 29, 2026	21.86	21.86	21.86	21.86	21.86	-4.14%	9
Jul 28, 2026	22.81	22.81	22.81	22.81	22.81	1.80%	8
Jul 27, 2026	22.75	22.75	22.41	22.41	22.40	8.21%	1,558
Jul 24, 2026	20.71	20.71	20.71	20.71	20.71	-7.58%	168
Jul 23, 2026	23.06	23.06	22.40	22.40	22.40	-8.78%	523
Jul 22, 2026	24.53	24.56	24.53	24.56	24.56	-5.65%	511
Jul 21, 2026	25.91	26.03	25.75	26.03	26.03	6.46%	1,202
Jul 20, 2026	25.15	25.15	24.45	24.45	24.45	-2.90%	1,159
Jul 17, 2026	25.07	25.18	25.06	25.18	25.18	4.99%	1,164
Jul 16, 2026	24.78	24.85	23.18	23.99	23.99	-9.27%	1,517
Jul 15, 2026	27.71	27.71	26.44	26.44	26.43	3.84%	488