RVER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 20, 2026	32.35	32.91	32.26	32.29	32.29	-2.04%	2,773
Jan 16, 2026	33.02	33.23	32.93	32.96	32.96	0.96%	3,009
Jan 15, 2026	32.79	32.82	32.64	32.65	32.65	0.35%	5,426
Jan 14, 2026	32.58	32.58	32.49	32.53	32.53	-1.18%	15,423
Jan 13, 2026	33.69	33.69	32.89	32.92	32.92	-1.49%	2,995
Jan 12, 2026	33.30	33.46	33.17	33.42	33.42	0.08%	6,581
Jan 9, 2026	33.34	33.45	33.16	33.39	33.39	1.52%	3,899
Jan 8, 2026	32.84	33.09	32.73	32.89	32.89	0.08%	10,514
Jan 7, 2026	33.18	33.18	32.69	32.86	32.86	-0.27%	24,323
Jan 6, 2026	32.82	33.06	32.80	32.95	32.95	1.20%	40,870
Jan 5, 2026	32.10	32.81	32.07	32.56	32.56	3.86%	13,066
Jan 2, 2026	31.06	31.39	31.05	31.35	31.35	1.51%	7,189
Dec 31, 2025	30.97	31.07	30.89	30.89	30.89	-0.90%	29,853
Dec 30, 2025	31.30	31.30	31.16	31.16	31.16	-0.02%	5,999
Dec 29, 2025	31.33	31.33	31.07	31.17	31.17	-0.59%	6,871
Dec 26, 2025	31.35	31.35	31.35	31.35	31.35	-0.31%	80
Dec 24, 2025	31.26	31.45	31.26	31.45	31.45	0.75%	3,802
Dec 23, 2025	31.32	31.33	31.20	31.22	31.22	0.60%	13,541
Dec 22, 2025	31.06	31.06	30.90	31.03	31.03	0.49%	8,319
Dec 19, 2025	30.83	31.05	30.78	30.88	30.88	0.75%	20,854
Dec 18, 2025	31.11	31.12	30.62	30.65	30.65	0.13%	27,408
Dec 17, 2025	30.96	31.17	30.61	30.61	30.61	-2.98%	38,547
Dec 16, 2025	31.48	31.66	31.22	31.55	31.02	-0.28%	79,459
Dec 15, 2025	32.00	32.00	31.61	31.64	31.11	-2.09%	69,293
Dec 12, 2025	32.69	32.70	32.31	32.31	31.77	-0.71%	70,935
Dec 11, 2025	32.53	32.60	32.40	32.55	32.00	0.45%	109,881
Dec 10, 2025	32.11	32.53	32.05	32.40	31.86	0.77%	45,946
Dec 9, 2025	31.98	32.23	31.90	32.15	31.62	0.49%	48,217
Dec 8, 2025	32.04	32.04	32.00	32.00	31.46	-1.02%	2,681
Dec 5, 2025	32.62	32.71	32.33	32.33	31.79	0.01%	835
Dec 4, 2025	32.52	32.52	32.32	32.32	31.78	0.35%	695
Dec 3, 2025	32.21	32.21	32.21	32.21	31.67	-0.40%	36
Dec 2, 2025	32.65	32.65	32.34	32.34	31.80	-0.16%	7,458