RVNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	30.89	31.07	29.06	30.77	30.77	2.74%	59,138
Jun 17, 2026	29.02	32.20	29.02	29.95	29.95	4.44%	89,660
Jun 16, 2026	30.58	30.79	28.00	28.68	28.68	-8.94%	66,206
Jun 15, 2026	33.65	33.65	31.09	31.49	31.49	-0.90%	39,965
Jun 12, 2026	27.82	31.78	27.31	31.78	31.78	15.56%	80,185
Jun 11, 2026	24.80	27.71	24.00	27.50	27.50	10.84%	68,893
Jun 10, 2026	27.76	28.68	24.67	24.81	24.81	-13.16%	68,223
Jun 9, 2026	33.40	33.40	26.65	28.57	28.57	-13.08%	137,066
Jun 8, 2026	32.50	35.51	32.06	32.87	32.87	6.09%	58,199
Jun 5, 2026	37.41	37.44	30.49	30.98	30.98	-19.35%	109,459
Jun 4, 2026	37.74	40.15	37.19	38.41	38.41	-1.76%	45,827
Jun 3, 2026	34.54	39.56	33.77	39.10	39.10	10.93%	77,464
Jun 2, 2026	33.82	36.82	32.99	35.25	35.25	4.63%	61,711
Jun 1, 2026	30.54	34.73	30.32	33.69	33.69	7.35%	72,304
May 29, 2026	27.48	32.40	27.31	31.38	31.38	14.29%	109,924
May 28, 2026	25.14	27.60	25.14	27.46	27.46	6.76%	75,425
May 27, 2026	25.36	26.26	25.23	25.72	25.72	4.21%	44,317
May 26, 2026	24.98	25.71	24.01	24.68	24.68	2.51%	55,888
May 22, 2026	24.40	24.61	23.60	24.08	24.08	0.64%	84,064
May 21, 2026	22.38	24.20	22.38	23.92	23.92	7.09%	105,715
May 20, 2026	20.61	22.49	19.60	22.34	22.34	11.88%	105,499
May 19, 2026	20.00	20.59	19.25	19.97	19.97	-7.17%	111,984
May 18, 2026	22.80	22.80	20.76	21.51	21.51	-6.53%	78,630
May 15, 2026	24.05	24.11	22.48	23.01	23.01	-9.87%	66,841
May 14, 2026	24.83	26.40	24.38	25.53	25.53	3.37%	94,479
May 13, 2026	23.44	25.75	23.44	24.70	24.70	4.58%	37,452
May 12, 2026	23.90	24.30	22.60	23.62	23.62	-1.53%	66,148
May 11, 2026	24.25	24.82	23.69	23.98	23.98	-2.45%	47,984
May 8, 2026	24.50	25.11	23.26	24.59	24.59	0.51%	88,674
May 7, 2026	25.92	25.92	24.11	24.46	24.46	-4.16%	75,254
May 6, 2026	26.31	26.49	25.16	25.53	25.52	-1.43%	95,108
May 5, 2026	26.01	27.56	25.52	25.90	25.90	0.75%	55,271
May 4, 2026	27.65	27.65	25.14	25.70	25.70	-6.67%	134,930
May 1, 2026	29.21	31.24	27.50	27.54	27.54	-17.28%	130,650
Apr 30, 2026	32.50	34.14	31.09	33.29	33.29	5.92%	84,067
Apr 29, 2026	31.45	32.09	31.16	31.43	31.43	-2.26%	19,584
Apr 28, 2026	33.49	33.49	31.69	32.16	32.16	-6.85%	42,387
Apr 27, 2026	35.12	35.12	33.52	34.52	34.52	2.58%	20,590
Apr 24, 2026	34.78	34.78	32.59	33.65	33.65	-5.24%	28,071
Apr 23, 2026	37.59	38.31	35.20	35.52	35.52	-8.70%	21,646
Apr 22, 2026	37.64	40.34	37.29	38.90	38.90	6.64%	37,977
Apr 21, 2026	35.48	37.70	35.48	36.48	36.48	2.61%	17,610
Apr 20, 2026	35.66	36.39	34.99	35.55	35.55	-3.19%	19,426
Apr 17, 2026	36.46	39.01	36.46	36.72	36.72	3.82%	53,643
Apr 16, 2026	34.25	36.00	33.37	35.37	35.37	5.42%	68,250
Apr 15, 2026	32.10	33.75	32.08	33.55	33.55	5.30%	31,249
Apr 14, 2026	33.05	33.86	31.05	31.86	31.86	1.05%	47,220
Apr 13, 2026	29.43	31.88	29.03	31.53	31.53	6.23%	47,541
Apr 10, 2026	30.00	31.29	29.34	29.68	29.68	2.00%	36,095
Apr 9, 2026	28.48	29.73	27.82	29.10	29.10	1.39%	48,776