RJVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	24.53	24.55	24.47	24.55	24.55	-0.02%	10,103
Sep 21, 2026	24.57	24.58	24.55	24.56	24.56	-0.04%	8,492
Sep 18, 2026	24.53	24.58	24.53	24.57	24.57	-0.14%	3,810
Sep 17, 2026	24.60	24.62	24.55	24.60	24.60	0.39%	4,920
Sep 16, 2026	24.61	24.64	24.50	24.51	24.50	-0.26%	17,593
Sep 15, 2026	24.54	24.57	24.54	24.57	24.57	-0.09%	1,131
Sep 14, 2026	24.59	24.62	24.59	24.59	24.59	0.08%	804
Sep 11, 2026	24.58	24.58	24.57	24.57	24.57	0.14%	1,628
Sep 10, 2026	24.55	24.55	24.49	24.54	24.54	-0.62%	3,478
Sep 9, 2026	24.65	24.69	24.61	24.69	24.69	-0.20%	1,904
Sep 8, 2026	24.75	24.75	24.74	24.74	24.74	-0.15%	7,423
Sep 4, 2026	24.82	24.82	24.78	24.78	24.78	-0.19%	4,884
Sep 3, 2026	24.84	24.84	24.83	24.83	24.83	0.22%	1,988
Sep 2, 2026	24.76	24.79	24.76	24.77	24.77	0.06%	2,377
Sep 1, 2026	24.81	24.81	24.76	24.76	24.76	-0.27%	4,827
Aug 31, 2026	24.81	24.83	24.81	24.82	24.82	-0.11%	15,542
Aug 28, 2026	24.99	24.99	24.93	24.93	24.85	-0.26%	522
Aug 27, 2026	24.98	25.00	24.98	25.00	24.91	-0.12%	1,890
Aug 26, 2026	25.02	25.03	25.01	25.03	24.94	-0.02%	3,240
Aug 25, 2026	24.96	25.03	24.96	25.03	24.95	0.38%	1,576
Aug 24, 2026	24.93	24.94	24.92	24.94	24.85	0.16%	536
Aug 21, 2026	24.90	24.90	24.90	24.90	24.81	-0.04%	10,844
Aug 20, 2026	24.91	24.94	24.91	24.91	24.82	-0.27%	2,157
Aug 19, 2026	24.99	25.00	24.97	24.97	24.89	0.39%	2,166
Aug 18, 2026	24.84	24.88	24.84	24.88	24.79	0.22%	1,601
Aug 17, 2026	24.88	24.88	24.82	24.82	24.74	-0.28%	143
Aug 14, 2026	24.93	24.93	24.89	24.89	24.81	-0.19%	1,237
Aug 13, 2026	24.94	24.94	24.94	24.94	24.86	0.28%	109
Aug 12, 2026	24.89	24.89	24.87	24.87	24.79	0.10%	2,486
Aug 11, 2026	24.86	24.86	24.84	24.85	24.76	0.02%	11,070
Aug 10, 2026	24.89	24.89	24.84	24.84	24.76	-0.24%	2,787
Aug 7, 2026	24.92	24.92	24.90	24.90	24.82	0.16%	1,213
Aug 6, 2026	24.88	24.89	24.86	24.86	24.78	-0.30%	3,717
Aug 5, 2026	24.95	24.95	24.94	24.94	24.85	-0.09%	2,905
Aug 4, 2026	24.86	24.96	24.86	24.96	24.87	0.53%	1,552
Aug 3, 2026	24.82	24.85	24.76	24.83	24.74	0.14%	4,081
Jul 31, 2026	24.78	24.79	24.74	24.79	24.71	0.02%	3,352
Jul 30, 2026	24.88	24.88	24.84	24.87	24.70	-0.10%	120,763
Jul 29, 2026	24.98	24.98	24.89	24.89	24.73	-0.40%	21,371
Jul 28, 2026	24.99	24.99	24.99	24.99	24.83	0.45%	98
Jul 27, 2026	24.88	24.89	24.88	24.88	24.71	0.13%	441
Jul 24, 2026	24.84	24.86	24.83	24.85	24.68	0.14%	2,247
Jul 23, 2026	24.80	24.81	24.80	24.81	24.65	-0.26%	4,235
Jul 22, 2026	24.86	24.90	24.86	24.88	24.71	0.04%	2,204
Jul 21, 2026	24.87	24.87	24.87	24.87	24.70	-0.24%	105
Jul 20, 2026	24.94	24.94	24.91	24.93	24.76	-0.32%	6,298
Jul 17, 2026	25.07	25.07	25.00	25.01	24.84	0.04%	2,256
Jul 16, 2026	24.91	25.00	24.91	25.00	24.83	0.28%	3,661
Jul 15, 2026	24.94	24.94	24.91	24.93	24.76	0.14%	3,849
Jul 14, 2026	24.86	24.89	24.86	24.89	24.73	-0.08%	996