RVER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2025	30.64	30.64	30.39	30.39	30.39	0.02%	363
Jun 24, 2025	30.17	30.41	30.17	30.39	30.39	2.07%	1,464
Jun 23, 2025	29.59	29.77	29.29	29.77	29.77	0.20%	8,766
Jun 20, 2025	30.03	30.03	29.71	29.71	29.71	-0.94%	2,503
Jun 18, 2025	30.08	30.17	29.98	29.99	29.99	0.11%	3,041
Jun 17, 2025	30.01	30.12	29.96	29.96	29.96	-1.74%	801
Jun 16, 2025	30.44	30.52	30.37	30.49	30.49	1.13%	35,089
Jun 13, 2025	30.67	30.67	30.05	30.15	30.15	-1.71%	4,344
Jun 12, 2025	30.63	30.67	30.59	30.67	30.67	-0.11%	527
Jun 11, 2025	30.93	30.93	30.60	30.70	30.70	-0.24%	17,336
Jun 10, 2025	30.76	30.82	30.66	30.78	30.78	1.39%	2,438
Jun 9, 2025	30.34	30.51	30.34	30.36	30.36	0.39%	6,867
Jun 6, 2025	30.25	30.32	30.15	30.24	30.24	0.60%	3,849
Jun 5, 2025	30.32	30.48	30.06	30.06	30.06	-0.59%	3,774
Jun 4, 2025	30.10	30.28	30.10	30.24	30.24	0.99%	1,524
Jun 3, 2025	29.82	30.07	29.78	29.94	29.94	0.74%	3,598
Jun 2, 2025	29.75	29.75	29.72	29.72	29.72	-0.07%	481
May 30, 2025	29.52	29.75	29.52	29.74	29.74	0.35%	2,144
May 29, 2025	30.14	30.14	29.61	29.63	29.63	-0.25%	1,677
May 28, 2025	30.10	30.10	29.71	29.71	29.71	-0.97%	1,572
May 27, 2025	29.59	30.00	29.59	30.00	30.00	2.48%	10,301
May 23, 2025	29.23	29.38	29.23	29.27	29.27	-1.17%	3,308
May 22, 2025	29.66	29.81	29.54	29.62	29.62	0.49%	44,011
May 21, 2025	29.61	30.00	29.48	29.48	29.48	-0.53%	4,112