RVER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	35.23	35.23	35.20	35.20	35.20	1.44%	305
Jun 17, 2026	35.36	35.62	34.70	34.70	34.70	-1.22%	694
Jun 16, 2026	35.64	35.64	35.13	35.13	35.13	-1.12%	1,187
Jun 15, 2026	35.55	35.63	35.53	35.53	35.53	2.07%	1,330
Jun 12, 2026	34.76	35.09	34.76	34.81	34.81	0.56%	768
Jun 11, 2026	34.26	34.66	34.20	34.61	34.61	1.27%	2,513
Jun 10, 2026	34.92	34.92	34.18	34.18	34.18	-1.66%	570
Jun 9, 2026	35.33	35.33	34.09	34.76	34.76	-1.08%	7,249
Jun 8, 2026	35.27	35.40	35.12	35.14	35.13	0.60%	10,746
Jun 5, 2026	34.98	35.15	34.77	34.93	34.93	-4.52%	7,051
Jun 4, 2026	36.47	36.79	36.42	36.58	36.58	-0.28%	18,346
Jun 3, 2026	37.40	37.40	36.55	36.68	36.68	-2.38%	31,503
Jun 2, 2026	39.45	39.45	37.43	37.58	37.58	2.54%	5,772
Jun 1, 2026	35.87	36.86	35.72	36.65	36.65	5.10%	5,812
May 29, 2026	34.35	34.94	34.23	34.87	34.87	3.84%	4,067
May 28, 2026	33.17	33.69	33.08	33.58	33.58	2.84%	2,846
May 27, 2026	32.61	32.73	32.53	32.65	32.65	-0.86%	20,925
May 26, 2026	32.80	33.00	32.80	32.94	32.94	1.22%	56,586
May 22, 2026	32.44	32.66	32.44	32.54	32.54	1.66%	579
May 21, 2026	31.85	32.12	31.85	32.01	32.01	-0.34%	831
May 20, 2026	31.86	32.41	31.78	32.12	32.12	1.72%	971
May 19, 2026	31.59	31.75	31.39	31.58	31.58	-0.84%	940
May 18, 2026	32.07	32.07	31.56	31.85	31.85	0.45%	2,782
May 15, 2026	31.61	32.03	31.61	31.71	31.71	-1.84%	1,916
May 14, 2026	31.85	32.48	31.85	32.30	32.30	2.19%	3,357
May 13, 2026	31.13	31.71	31.13	31.61	31.61	1.44%	4,041
May 12, 2026	31.11	31.25	30.91	31.16	31.16	-0.62%	1,587
May 11, 2026	31.11	31.64	31.11	31.36	31.36	0.52%	2,012
May 8, 2026	30.75	31.20	30.75	31.19	31.19	1.88%	2,094
May 7, 2026	30.95	31.02	30.62	30.62	30.62	-0.57%	459
May 6, 2026	30.44	30.82	30.44	30.79	30.79	2.04%	1,229
May 5, 2026	30.35	30.35	30.07	30.18	30.18	0.60%	1,309
May 4, 2026	29.98	30.15	29.98	30.00	30.00	0.59%	468
May 1, 2026	30.09	30.09	29.79	29.82	29.82	-0.36%	662
Apr 30, 2026	29.93	30.01	29.47	29.93	29.93	-0.06%	1,471
Apr 29, 2026	30.19	30.19	29.78	29.95	29.95	-1.58%	22,406
Apr 28, 2026	30.63	30.63	30.43	30.43	30.43	-1.55%	1,742
Apr 27, 2026	30.88	30.95	30.80	30.91	30.91	0.52%	12,827
Apr 24, 2026	30.75	30.80	30.40	30.75	30.75	0.52%	5,222
Apr 23, 2026	30.77	30.77	30.28	30.59	30.59	-2.68%	2,678
Apr 22, 2026	31.35	31.43	31.25	31.43	31.43	1.89%	1,603
Apr 21, 2026	31.29	31.45	30.85	30.85	30.85	-0.52%	1,432
Apr 20, 2026	30.72	31.01	30.72	31.01	31.01	1.31%	1,816
Apr 17, 2026	30.57	30.79	30.54	30.61	30.61	1.78%	11,715
Apr 16, 2026	30.23	30.23	29.87	30.08	30.08	0.59%	2,084
Apr 15, 2026	29.67	29.90	29.56	29.90	29.90	2.69%	1,652
Apr 14, 2026	29.22	29.24	29.07	29.12	29.12	1.88%	689
Apr 13, 2026	27.79	28.58	27.78	28.58	28.58	3.03%	2,082
Apr 10, 2026	27.71	27.85	27.61	27.74	27.74	-1.08%	480
Apr 9, 2026	27.86	28.05	27.81	28.04	28.04	-0.42%	970