RVNU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	24.79	24.91	24.78	24.88	24.88	0.20%	15,077
Mar 3, 2026	24.88	24.88	24.73	24.83	24.83	-0.44%	17,343
Mar 2, 2026	25.02	25.02	24.88	24.94	24.94	-0.40%	8,217
Feb 27, 2026	25.07	25.15	25.03	25.04	24.97	-0.24%	7,961
Feb 26, 2026	25.04	25.10	24.97	25.10	25.03	0.42%	9,248
Feb 25, 2026	24.98	25.05	24.95	25.00	24.92	-0.02%	11,399
Feb 24, 2026	24.92	25.00	24.84	25.00	24.93	0.40%	3,901
Feb 23, 2026	24.86	24.95	24.81	24.90	24.83	0.12%	10,518
Feb 20, 2026	24.83	24.88	24.83	24.87	24.80	-0.04%	4,072
Feb 19, 2026	24.85	24.91	24.80	24.88	24.81	0.12%	7,283
Feb 18, 2026	24.89	24.91	24.82	24.85	24.78	-0.20%	9,032
Feb 17, 2026	24.79	24.92	24.79	24.90	24.83	-	17,058
Feb 13, 2026	24.82	24.96	24.74	24.90	24.83	0.20%	21,709
Feb 12, 2026	24.75	24.85	24.70	24.85	24.78	0.61%	48,749
Feb 11, 2026	24.83	24.83	24.70	24.70	24.63	-0.40%	34,556
Feb 10, 2026	24.84	24.89	24.78	24.80	24.73	0.02%	8,778
Feb 9, 2026	24.71	24.83	24.66	24.80	24.72	0.47%	18,922
Feb 6, 2026	24.74	24.74	24.57	24.68	24.61	0.20%	5,485
Feb 5, 2026	24.60	24.76	24.60	24.63	24.56	0.41%	30,821
Feb 4, 2026	24.72	24.73	24.48	24.53	24.46	-0.99%	85,291
Feb 3, 2026	24.70	24.84	24.65	24.78	24.70	0.11%	5,861
Feb 2, 2026	24.69	24.78	24.65	24.75	24.68	0.16%	10,707
Jan 30, 2026	24.67	24.81	24.67	24.71	24.56	0.04%	13,791
Jan 29, 2026	24.68	24.81	24.67	24.70	24.55	-0.24%	30,519
Jan 28, 2026	24.69	24.78	24.69	24.76	24.61	0.32%	7,040
Jan 27, 2026	24.74	24.79	24.68	24.68	24.53	-0.36%	6,797
Jan 26, 2026	24.70	24.79	24.68	24.77	24.62	0.16%	17,301
Jan 23, 2026	24.65	24.74	24.62	24.73	24.58	0.24%	12,540
Jan 22, 2026	24.60	24.77	24.60	24.67	24.52	-0.16%	9,827
Jan 21, 2026	24.59	24.71	24.54	24.71	24.56	0.41%	39,585
Jan 20, 2026	24.68	24.72	24.59	24.61	24.46	-0.61%	24,048
Jan 16, 2026	24.75	24.80	24.75	24.76	24.61	-0.04%	16,295
Jan 15, 2026	24.80	24.80	24.75	24.77	24.62	-0.04%	12,624
Jan 14, 2026	24.73	24.80	24.73	24.78	24.63	0.20%	5,141
Jan 13, 2026	24.77	24.77	24.66	24.73	24.58	-0.22%	8,281
Jan 12, 2026	24.71	24.81	24.71	24.79	24.64	0.14%	9,591
Jan 9, 2026	24.77	24.79	24.70	24.75	24.60	-0.02%	19,432
Jan 8, 2026	24.75	24.77	24.69	24.76	24.61	-0.06%	22,690
Jan 7, 2026	24.72	24.78	24.66	24.77	24.62	0.23%	16,005
Jan 6, 2026	24.68	24.77	24.62	24.71	24.56	0.21%	7,689
Jan 5, 2026	24.75	24.75	24.58	24.66	24.51	0.20%	13,661
Jan 2, 2026	24.59	24.93	24.55	24.61	24.46	0.29%	45,183
Dec 31, 2025	24.55	24.67	24.54	24.54	24.39	-0.15%	28,887
Dec 30, 2025	24.57	24.64	24.51	24.58	24.43	0.03%	11,262
Dec 29, 2025	24.54	24.77	24.53	24.57	24.42	0.08%	30,433
Dec 26, 2025	24.63	24.65	24.53	24.55	24.40	-0.08%	9,753
Dec 24, 2025	24.58	24.64	24.57	24.57	24.42	0.19%	22,071
Dec 23, 2025	24.55	24.62	24.52	24.52	24.38	-	8,824
Dec 22, 2025	24.53	24.55	24.51	24.53	24.38	-0.22%	29,961
Dec 19, 2025	24.66	24.66	24.53	24.58	24.36	-0.16%	41,909