RVER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	32.37	32.62	32.37	32.62	32.62	-1.66%	9,633
Sep 4, 2025	32.80	33.17	32.80	33.17	33.17	1.39%	12,319
Sep 3, 2025	32.53	32.76	32.53	32.71	32.71	1.74%	5,127
Sep 2, 2025	32.07	32.16	32.07	32.16	32.16	-0.60%	1,107
Aug 29, 2025	32.29	32.40	32.29	32.35	32.35	-1.06%	1,132
Aug 28, 2025	32.59	32.71	32.59	32.69	32.69	0.64%	952
Aug 27, 2025	32.55	32.56	32.49	32.49	32.49	0.45%	1,442
Aug 26, 2025	32.25	32.34	32.25	32.34	32.34	-0.01%	824
Aug 25, 2025	32.62	32.62	32.34	32.34	32.34	-0.59%	4,219
Aug 22, 2025	31.90	32.56	31.90	32.54	32.54	3.06%	3,157
Aug 21, 2025	31.58	31.62	31.57	31.57	31.57	0.03%	1,056
Aug 20, 2025	31.45	31.61	31.45	31.56	31.56	-1.34%	775
Aug 19, 2025	32.45	32.45	31.99	31.99	31.99	-0.70%	3,073
Aug 18, 2025	31.95	32.29	31.95	32.21	32.21	1.46%	1,706
Aug 15, 2025	31.63	31.85	31.59	31.75	31.75	1.57%	1,915
Aug 14, 2025	31.10	31.26	31.07	31.26	31.26	-0.27%	1,054
Aug 13, 2025	31.13	31.34	31.13	31.34	31.34	0.52%	2,764
Aug 12, 2025	30.76	31.18	30.76	31.18	31.18	1.52%	3,803
Aug 11, 2025	30.95	30.95	30.71	30.71	30.71	-0.50%	379
Aug 8, 2025	30.80	31.01	30.80	30.87	30.87	0.12%	2,852
Aug 7, 2025	30.92	31.08	30.60	30.83	30.83	-0.45%	4,235
Aug 6, 2025	30.60	30.97	30.56	30.97	30.97	0.68%	5,038
Aug 5, 2025	30.90	30.90	30.69	30.76	30.76	-0.51%	772
Aug 4, 2025	30.77	30.92	30.75	30.92	30.92	1.54%	3,380
Aug 1, 2025	30.52	30.52	30.45	30.45	30.45	-1.49%	467
Jul 31, 2025	31.25	31.25	30.91	30.91	30.91	-1.15%	767
Jul 30, 2025	31.42	31.53	31.26	31.27	31.27	-0.73%	687
Jul 29, 2025	31.83	31.83	31.50	31.50	31.50	-2.69%	417
Jul 28, 2025	32.68	32.68	32.34	32.37	32.37	-0.38%	785
Jul 25, 2025	32.37	32.49	32.36	32.49	32.49	0.47%	3,416
Jul 24, 2025	32.49	32.69	32.34	32.34	32.34	-0.16%	6,747
Jul 23, 2025	32.30	32.46	32.30	32.39	32.39	0.88%	4,610
Jul 22, 2025	32.05	32.14	32.02	32.11	32.11	0.84%	1,649
Jul 21, 2025	31.84	32.00	31.84	31.84	31.84	0.08%	8,139
Jul 18, 2025	31.82	31.82	31.72	31.82	31.82	0.19%	1,258
Jul 17, 2025	31.81	31.81	31.71	31.76	31.76	0.43%	1,091
Jul 16, 2025	31.81	31.81	31.50	31.62	31.62	0.07%	8,487
Jul 15, 2025	31.98	31.98	31.60	31.60	31.60	-0.22%	876
Jul 14, 2025	31.65	31.72	31.57	31.67	31.67	0.07%	2,999
Jul 11, 2025	31.72	31.74	31.65	31.65	31.65	-0.81%	594
Jul 10, 2025	31.78	31.99	31.78	31.91	31.91	0.83%	2,960
Jul 9, 2025	31.66	31.71	31.62	31.64	31.64	0.39%	2,561
Jul 8, 2025	31.50	31.57	31.48	31.52	31.52	0.34%	3,719
Jul 7, 2025	31.32	31.41	31.28	31.41	31.41	-0.78%	13,375
Jul 3, 2025	31.66	31.66	31.64	31.66	31.66	0.64%	2,642
Jul 2, 2025	31.24	31.70	31.24	31.46	31.46	0.57%	15,803
Jul 1, 2025	31.26	31.33	31.26	31.28	31.28	0.56%	584
Jun 30, 2025	31.11	31.11	31.11	31.11	31.11	-0.12%	36
Jun 27, 2025	31.00	31.15	30.19	31.14	31.14	0.89%	2,770
Jun 26, 2025	30.57	30.87	30.56	30.87	30.87	1.56%	4,905