RVER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	31.11	31.11	31.11	31.12	-	-0.77%	530
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%	1,528
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
Apr 8, 2026	28.89	28.89	28.10	28.16	28.16	2.09%	1,627
Apr 7, 2026	27.25	27.58	27.21	27.58	27.58	-0.17%	1,254
Apr 6, 2026	27.77	27.77	27.54	27.63	27.63	0.37%	3,958
Apr 2, 2026	27.13	27.53	27.13	27.53	27.53	0.13%	8,478
Apr 1, 2026	27.50	27.69	27.49	27.49	27.49	0.26%	627
Mar 31, 2026	26.91	27.50	26.79	27.42	27.42	4.11%	3,551
Mar 30, 2026	26.82	26.82	26.34	26.34	26.34	-0.44%	351
Mar 27, 2026	26.60	26.60	26.46	26.46	26.46	-2.85%	520
Mar 26, 2026	27.23	27.23	27.23	27.23	27.23	-2.60%	98
Mar 25, 2026	28.22	28.35	27.89	27.96	27.96	0.76%	954
Mar 24, 2026	27.75	28.01	27.67	27.75	27.75	-3.18%	15,111
Mar 23, 2026	28.49	28.83	28.49	28.66	28.66	2.56%	854
Mar 20, 2026	28.20	28.22	27.95	27.95	27.94	-2.49%	519
Mar 19, 2026	28.26	28.67	28.26	28.66	28.66	0.20%	1,107
Mar 18, 2026	29.01	29.05	28.60	28.60	28.60	-1.57%	37,692
Mar 17, 2026	29.35	29.35	29.02	29.06	29.06	0.41%	50,910
Mar 16, 2026	29.19	29.19	28.94	28.94	28.94	1.01%	876
Mar 13, 2026	29.09	29.14	28.59	28.65	28.65	-0.35%	2,581
Mar 12, 2026	28.98	28.99	28.75	28.75	28.75	-1.98%	2,642
Mar 11, 2026	29.71	29.71	29.15	29.33	29.33	0.27%	9,179
Mar 10, 2026	29.76	29.83	29.25	29.25	29.25	-1.81%	18,976
Mar 9, 2026	29.22	29.83	29.22	29.79	29.79	0.69%	2,502
Mar 6, 2026	29.55	29.87	29.55	29.59	29.58	-1.17%	18,399
Mar 5, 2026	29.92	30.18	29.70	29.94	29.94	0.96%	2,036
Mar 4, 2026	29.54	29.75	29.54	29.65	29.65	1.26%	1,404
Mar 3, 2026	28.48	29.59	28.48	29.28	29.28	-0.22%	1,264