RVNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	30.24	31.48	29.83	31.00	31.00	1.36%	38,099
Oct 27, 2025	29.53	31.67	28.86	30.58	30.58	6.90%	61,704
Oct 24, 2025	29.61	29.91	28.49	28.61	28.61	-1.76%	36,973
Oct 23, 2025	27.75	29.63	27.75	29.12	29.12	2.17%	22,813
Oct 22, 2025	29.50	29.79	27.55	28.50	28.50	-4.39%	32,989
Oct 21, 2025	29.20	31.18	28.52	29.81	29.81	2.10%	38,489
Oct 20, 2025	28.08	29.39	27.46	29.20	29.20	0.47%	59,911
Oct 17, 2025	28.24	29.70	28.04	29.06	29.06	2.23%	44,750
Oct 16, 2025	30.50	30.56	28.13	28.43	28.43	-7.62%	26,048
Oct 15, 2025	30.05	31.67	29.96	30.77	30.77	4.18%	65,583
Oct 14, 2025	28.30	30.18	27.44	29.54	29.54	1.11%	42,183
Oct 13, 2025	28.73	29.40	28.28	29.22	29.22	4.12%	17,332
Oct 10, 2025	29.71	29.94	27.53	28.06	28.06	-4.81%	65,921
Oct 9, 2025	29.00	29.53	28.39	29.48	29.48	-0.55%	80,549
Oct 8, 2025	30.15	30.37	29.34	29.64	29.64	-1.87%	44,549
Oct 7, 2025	31.26	32.33	30.06	30.20	30.20	-3.91%	47,202
Oct 6, 2025	31.74	33.22	31.25	31.43	31.43	-2.04%	56,330
Oct 3, 2025	31.40	32.31	30.20	32.09	32.09	1.67%	110,972
Oct 2, 2025	34.34	34.34	30.17	31.56	31.56	-14.82%	175,042
Oct 1, 2025	38.14	38.73	37.00	37.05	37.05	-1.24%	15,133
Sep 30, 2025	40.27	40.92	36.70	37.52	37.52	-7.32%	66,966
Sep 29, 2025	43.00	43.30	39.16	40.48	40.48	-4.35%	34,337
Sep 26, 2025	43.94	45.29	42.23	42.32	42.32	-1.89%	132,995
Sep 25, 2025	41.36	44.67	39.73	43.14	43.14	-0.84%	141,026
Sep 24, 2025	41.55	44.34	39.87	43.51	43.51	3.70%	94,568
Sep 23, 2025	40.52	43.13	39.33	41.95	41.95	3.35%	186,479
Sep 22, 2025	35.57	41.44	35.34	40.59	40.59	11.59%	94,329
Sep 19, 2025	37.33	37.33	34.53	36.38	36.38	-3.85%	137,581
Sep 18, 2025	35.98	39.09	34.91	37.84	37.84	7.88%	82,254
Sep 17, 2025	37.31	37.74	34.35	35.07	35.07	-2.72%	39,107
Sep 16, 2025	33.60	37.85	33.50	36.05	36.05	10.27%	80,602
Sep 15, 2025	32.73	33.36	32.18	32.70	32.70	1.78%	38,469
Sep 12, 2025	33.98	34.01	28.19	32.12	32.12	-7.07%	75,229
Sep 11, 2025	34.66	37.63	34.57	34.57	34.57	0.72%	30,805
Sep 10, 2025	34.45	35.95	33.50	34.32	34.32	-0.33%	16,003
Sep 9, 2025	34.28	34.93	33.04	34.43	34.43	-0.70%	15,282
Sep 8, 2025	35.00	35.78	34.04	34.68	34.68	-3.04%	17,598
Sep 5, 2025	33.50	37.24	33.37	35.76	35.76	6.93%	32,728
Sep 4, 2025	37.13	37.13	31.80	33.45	33.45	-9.78%	43,415
Sep 3, 2025	34.44	39.98	34.44	37.07	37.07	7.76%	41,768
Sep 2, 2025	31.57	34.78	30.72	34.40	34.40	4.40%	15,750
Aug 29, 2025	33.57	34.23	31.65	32.95	32.95	-1.17%	27,841
Aug 28, 2025	32.01	33.52	30.83	33.34	33.34	6.48%	14,157
Aug 27, 2025	31.25	32.72	31.20	31.31	31.31	-0.47%	39,152
Aug 26, 2025	30.99	31.55	29.83	31.46	31.46	1.84%	8,112
Aug 25, 2025	30.61	32.60	29.96	30.89	30.89	0.40%	20,170
Aug 22, 2025	27.32	30.77	27.19	30.77	30.77	15.05%	35,665
Aug 21, 2025	26.20	26.74	25.40	26.74	26.74	0.96%	9,577
Aug 20, 2025	26.48	26.50	25.88	26.49	26.49	-2.92%	6,461
Aug 19, 2025	27.10	27.78	26.38	27.29	27.29	-2.54%	26,589