RVER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2026	32.36	32.80	32.25	32.79	32.79	-1.59%	17,194
Jul 27, 2026	33.47	33.47	32.92	33.32	33.32	0.48%	18,252
Jul 24, 2026	33.39	33.83	33.16	33.16	33.16	-1.35%	5,378
Jul 23, 2026	34.07	34.07	33.61	33.61	33.61	-1.99%	12,321
Jul 22, 2026	34.45	34.70	34.30	34.30	34.30	0.17%	8,638
Jul 21, 2026	34.00	34.24	33.94	34.24	34.24	3.14%	4,967
Jul 20, 2026	33.59	33.59	33.20	33.20	33.20	-0.83%	3,202
Jul 17, 2026	33.26	33.64	33.19	33.48	33.48	-0.25%	17,589
Jul 16, 2026	33.88	33.88	33.44	33.56	33.56	-3.47%	28,028
Jul 15, 2026	35.43	35.43	34.13	34.77	34.76	-0.54%	5,486
Jul 14, 2026	34.93	35.15	34.93	34.96	34.95	1.38%	8,351
Jul 13, 2026	34.76	34.95	34.40	34.48	34.48	-2.44%	771
Jul 10, 2026	35.54	35.64	35.17	35.34	35.34	-0.20%	4,140
Jul 9, 2026	34.86	35.56	34.86	35.41	35.41	2.86%	4,847
Jul 8, 2026	34.40	34.52	34.35	34.43	34.43	0.18%	1,571