RVNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	25.36	26.26	25.23	25.72	25.72	4.21%	44,019
May 26, 2026	24.98	25.71	24.01	24.68	24.68	2.51%	55,550
May 22, 2026	24.40	24.61	23.60	24.08	24.08	0.64%	82,863
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
Apr 8, 2026	29.61	29.90	27.80	28.70	28.70	6.20%	95,419
Apr 7, 2026	28.48	28.48	26.01	27.02	27.02	-7.62%	77,470
Apr 6, 2026	29.97	30.62	27.99	29.25	29.25	-1.57%	28,612
Apr 2, 2026	27.45	30.08	27.02	29.72	29.72	5.64%	99,129
Apr 1, 2026	30.78	31.06	27.80	28.14	28.14	-1.33%	17,320
Mar 31, 2026	27.26	28.85	26.39	28.52	28.52	7.51%	19,767
Mar 30, 2026	28.47	28.47	25.73	26.53	26.52	-3.65%	26,340
Mar 27, 2026	28.70	28.90	27.23	27.53	27.53	-5.91%	25,564
Mar 26, 2026	29.69	31.24	28.92	29.26	29.26	-5.46%	28,786
Mar 25, 2026	33.28	33.91	30.69	30.95	30.95	-5.60%	27,461
Mar 24, 2026	30.16	32.99	30.15	32.78	32.78	2.96%	21,853
Mar 23, 2026	29.70	33.61	29.70	31.84	31.84	10.10%	57,466
Mar 20, 2026	33.29	33.29	28.00	28.92	28.92	-13.17%	54,274
Mar 19, 2026	34.89	37.20	31.38	33.31	33.31	7.83%	102,604
Mar 18, 2026	31.98	32.85	30.86	30.89	30.89	-3.89%	35,566
Mar 17, 2026	31.50	33.13	31.01	32.14	32.14	6.13%	39,214