RVER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	37.49	37.77	37.39	37.77	37.77	-0.41%	2,855
Oct 6, 2026	37.80	38.04	37.72	37.93	37.93	1.65%	1,688
Oct 5, 2026	37.11	37.46	37.11	37.31	37.31	0.78%	851
Oct 2, 2026	37.14	37.24	37.02	37.02	37.02	1.99%	1,338
Oct 1, 2026	36.41	36.52	36.30	36.30	36.30	0.01%	510
Sep 30, 2026	36.52	36.52	36.30	36.30	36.30	-0.31%	5,378
Sep 29, 2026	36.41	36.55	36.41	36.41	36.41	1.17%	647
Sep 28, 2026	35.93	36.43	35.93	35.99	35.99	-2.37%	10,046
Sep 25, 2026	36.93	37.12	36.86	36.86	36.86	0.41%	1,963
Sep 24, 2026	36.55	36.74	36.29	36.71	36.71	-0.93%	2,148
Sep 23, 2026	37.91	37.91	37.06	37.06	37.05	-2.32%	322
Sep 22, 2026	37.64	38.03	37.64	37.93	37.93	1.15%	57,915
Sep 21, 2026	37.44	37.59	37.43	37.50	37.50	1.44%	34,764
Sep 18, 2026	36.81	36.99	36.78	36.97	36.97	-0.55%	36,748
Sep 17, 2026	37.08	37.31	37.08	37.18	37.18	3.47%	53,275
Sep 16, 2026	36.40	36.43	35.69	35.93	35.93	-0.36%	79,801
Sep 15, 2026	36.61	36.61	36.06	36.06	36.06	-1.13%	24,221
Sep 14, 2026	36.62	36.66	36.47	36.47	36.47	-2.33%	1,581
Sep 11, 2026	37.35	37.64	37.32	37.34	37.34	2.53%	3,947
Sep 10, 2026	36.68	36.68	36.42	36.42	36.42	-2.31%	872
Sep 9, 2026	37.63	37.63	37.26	37.28	37.28	-0.31%	1,587
Sep 8, 2026	37.07	37.51	37.07	37.39	37.39	1.94%	3,350
Sep 4, 2026	36.83	36.83	36.68	36.68	36.68	-0.22%	182
Sep 3, 2026	35.95	36.84	35.77	36.76	36.76	2.37%	4,551
Sep 2, 2026	35.57	35.91	35.56	35.91	35.91	1.78%	1,525
Sep 1, 2026	35.36	35.55	35.28	35.28	35.28	-1.82%	1,009
Aug 31, 2026	35.73	36.02	35.73	35.94	35.94	-0.12%	1,179
Aug 28, 2026	36.68	36.68	35.98	35.98	35.98	-2.85%	297
Aug 27, 2026	36.63	37.07	36.63	37.04	37.04	1.91%	8,644
Aug 26, 2026	36.53	36.65	36.35	36.35	36.35	-0.42%	389
Aug 25, 2026	36.20	36.50	36.20	36.50	36.50	2.14%	1,342
Aug 24, 2026	35.74	35.86	35.74	35.74	35.74	-1.87%	1,095
Aug 21, 2026	36.52	36.52	36.38	36.42	36.42	1.13%	1,301
Aug 20, 2026	36.35	36.35	35.90	36.01	36.01	-1.06%	4,392
Aug 19, 2026	36.36	36.67	36.36	36.40	36.40	1.07%	25,187
Aug 18, 2026	36.16	36.17	36.01	36.01	36.01	-2.46%	1,527
Aug 17, 2026	36.98	37.09	36.92	36.92	36.92	-0.78%	491
Aug 14, 2026	37.47	37.47	37.21	37.21	37.21	-0.24%	976
Aug 13, 2026	37.41	37.51	37.30	37.30	37.30	0.40%	574
Aug 12, 2026	36.90	37.15	36.90	37.15	37.15	0.87%	3,377
Aug 11, 2026	36.89	37.01	36.78	36.83	36.83	-0.11%	2,366
Aug 10, 2026	36.96	37.02	36.87	36.87	36.87	0.23%	2,038
Aug 7, 2026	36.57	36.79	36.57	36.78	36.78	2.47%	3,339
Aug 6, 2026	34.71	36.32	34.71	35.90	35.90	-0.83%	13,431
Aug 5, 2026	36.41	36.52	36.20	36.20	36.20	-0.10%	3,415
Aug 4, 2026	35.74	36.32	35.43	36.23	36.23	3.51%	6,413
Aug 3, 2026	34.16	35.06	34.16	35.00	35.00	3.96%	4,930
Jul 31, 2026	34.15	34.15	33.67	33.67	33.67	0.96%	1,716
Jul 30, 2026	32.41	33.35	32.41	33.35	33.35	3.80%	23,246
Jul 29, 2026	32.37	33.07	32.13	32.13	32.13	-2.01%	3,493