RVER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	27.50	27.69	27.49	27.49	27.49	0.26%	627
Mar 31, 2026	26.91	27.50	26.79	27.42	27.42	4.11%	3,551
Mar 30, 2026	26.82	26.82	26.34	26.34	26.34	-0.44%	351
Mar 27, 2026	26.60	26.60	26.46	26.46	26.46	-2.85%	520
Mar 26, 2026	27.23	27.23	27.23	27.23	27.23	-2.60%	98
Mar 25, 2026	28.22	28.35	27.89	27.96	27.96	0.76%	954
Mar 24, 2026	27.75	28.01	27.67	27.75	27.75	-3.18%	15,111
Mar 23, 2026	28.49	28.83	28.49	28.66	28.66	2.56%	854
Mar 20, 2026	28.20	28.22	27.95	27.95	27.94	-2.49%	519
Mar 19, 2026	28.26	28.67	28.26	28.66	28.66	0.20%	1,107
Mar 18, 2026	29.01	29.05	28.60	28.60	28.60	-1.57%	37,692
Mar 17, 2026	29.35	29.35	29.02	29.06	29.06	0.41%	50,910
Mar 16, 2026	29.19	29.19	28.94	28.94	28.94	1.01%	876
Mar 13, 2026	29.09	29.14	28.59	28.65	28.65	-0.35%	2,581
Mar 12, 2026	28.98	28.99	28.75	28.75	28.75	-1.98%	2,642
Mar 11, 2026	29.71	29.71	29.15	29.33	29.33	0.27%	9,179
Mar 10, 2026	29.76	29.83	29.25	29.25	29.25	-1.81%	18,976
Mar 9, 2026	29.22	29.83	29.22	29.79	29.79	0.69%	2,502
Mar 6, 2026	29.55	29.87	29.55	29.59	29.58	-1.17%	18,399
Mar 5, 2026	29.92	30.18	29.70	29.94	29.94	0.96%	2,036
Mar 4, 2026	29.54	29.75	29.54	29.65	29.65	1.26%	1,404
Mar 3, 2026	28.48	29.59	28.48	29.28	29.28	-0.22%	1,264
Mar 2, 2026	28.96	29.50	28.96	29.35	29.35	0.64%	22,891
Feb 27, 2026	29.04	29.16	28.85	29.16	29.16	-1.44%	2,488
Feb 26, 2026	29.58	29.61	29.10	29.59	29.59	0.70%	19,754
Feb 25, 2026	29.89	29.89	29.36	29.38	29.38	-0.19%	1,044
Feb 24, 2026	29.16	29.54	28.95	29.44	29.44	2.82%	8,187
Feb 23, 2026	28.54	28.64	28.54	28.63	28.63	-2.32%	726
Feb 20, 2026	29.52	29.71	29.31	29.31	29.31	-0.33%	3,132
Feb 19, 2026	29.14	29.41	29.14	29.41	29.40	-0.02%	2,908
Feb 18, 2026	28.88	29.41	28.88	29.41	29.41	2.44%	8,803
Feb 17, 2026	28.60	28.91	28.35	28.71	28.71	-0.73%	20,783
Feb 13, 2026	28.76	29.24	28.76	28.92	28.92	0.90%	30,923
Feb 12, 2026	29.49	29.49	28.55	28.66	28.66	-2.55%	471,997
Feb 11, 2026	29.68	29.68	29.13	29.41	29.41	-0.31%	442,254
Feb 10, 2026	29.82	29.87	29.50	29.50	29.50	0.37%	1,812
Feb 9, 2026	28.79	29.46	28.79	29.39	29.39	1.98%	4,559
Feb 6, 2026	28.54	28.85	28.28	28.82	28.82	1.82%	6,699
Feb 5, 2026	28.71	29.00	28.31	28.31	28.31	-4.37%	1,789
Feb 4, 2026	29.76	29.98	29.33	29.60	29.60	-1.63%	4,584
Feb 3, 2026	30.82	30.92	29.84	30.09	30.09	-3.43%	16,856
Feb 2, 2026	31.49	31.49	31.16	31.16	31.16	-0.39%	5,873
Jan 30, 2026	31.50	31.64	31.23	31.28	31.28	-2.21%	14,933
Jan 29, 2026	32.69	32.69	31.50	31.99	31.99	-1.58%	39,441
Jan 28, 2026	32.76	32.76	32.50	32.50	32.50	-1.11%	723
Jan 27, 2026	32.92	32.92	32.54	32.87	32.87	-0.91%	3,956
Jan 26, 2026	33.20	33.20	33.16	33.17	33.17	0.04%	1,063
Jan 23, 2026	33.40	33.52	33.16	33.16	33.16	-0.47%	2,816
Jan 22, 2026	33.11	33.32	33.03	33.32	33.32	2.77%	2,265
Jan 21, 2026	31.99	32.53	31.99	32.42	32.42	0.40%	2,904