RVNU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	24.58	24.64	24.57	24.57	-	0.19%	21,829
Dec 23, 2025	24.55	24.62	24.52	24.52	24.52	-	8,824
Dec 22, 2025	24.53	24.55	24.51	24.53	24.53	-0.22%	29,961
Dec 19, 2025	24.66	24.66	24.53	24.58	24.51	-0.16%	41,909
Dec 18, 2025	24.61	24.67	24.56	24.62	24.55	0.12%	33,241
Dec 17, 2025	24.62	24.66	24.58	24.59	24.52	-0.04%	21,015
Dec 16, 2025	24.63	24.67	24.57	24.60	24.53	-	27,714
Dec 15, 2025	24.73	24.73	24.59	24.60	24.53	-0.47%	18,740
Dec 12, 2025	24.69	24.80	24.66	24.72	24.64	-0.18%	13,286
Dec 11, 2025	24.70	24.78	24.62	24.76	24.69	0.36%	18,449
Dec 10, 2025	24.76	24.77	24.65	24.67	24.60	-0.16%	17,909
Dec 9, 2025	24.78	24.81	24.70	24.71	24.64	-0.14%	6,728
Dec 8, 2025	24.81	24.81	24.68	24.75	24.67	-0.06%	27,357
Dec 5, 2025	24.72	24.83	24.69	24.76	24.69	-0.06%	17,390
Dec 4, 2025	24.77	24.81	24.75	24.78	24.70	0.05%	9,277
Dec 3, 2025	24.75	24.84	24.75	24.76	24.69	-0.03%	7,558
Dec 2, 2025	24.80	24.86	24.75	24.77	24.70	-0.24%	8,649
Dec 1, 2025	24.76	24.90	24.76	24.83	24.76	-0.54%	9,539
Nov 28, 2025	24.90	25.00	24.90	24.97	24.82	0.02%	3,760
Nov 26, 2025	24.84	24.96	24.80	24.96	24.82	0.52%	14,712
Nov 25, 2025	24.95	24.96	24.83	24.83	24.69	-0.28%	29,003
Nov 24, 2025	24.85	24.98	24.83	24.90	24.76	0.22%	14,711
Nov 21, 2025	24.85	24.91	24.80	24.85	24.70	0.34%	37,811
Nov 20, 2025	24.92	24.92	24.75	24.76	24.62	-0.60%	18,038
Nov 19, 2025	24.83	24.94	24.83	24.91	24.77	-	18,393
Nov 18, 2025	24.89	24.93	24.80	24.91	24.77	0.26%	25,105
Nov 17, 2025	24.86	24.90	24.84	24.85	24.70	0.38%	2,644
Nov 14, 2025	24.84	24.87	24.75	24.75	24.61	-0.20%	14,383
Nov 13, 2025	24.76	24.85	24.76	24.80	24.66	-0.08%	14,804
Nov 12, 2025	24.77	24.88	24.77	24.82	24.68	-0.09%	5,806
Nov 11, 2025	24.75	24.92	24.75	24.84	24.70	0.25%	8,897
Nov 10, 2025	24.92	24.92	24.77	24.78	24.64	-0.20%	5,898
Nov 7, 2025	24.77	24.90	24.77	24.83	24.69	-0.04%	2,576
Nov 6, 2025	24.89	24.89	24.75	24.84	24.70	0.40%	15,347
Nov 5, 2025	24.87	24.88	24.74	24.74	24.60	-0.64%	9,258
Nov 4, 2025	24.82	24.94	24.80	24.90	24.76	0.24%	50,015
Nov 3, 2025	24.88	24.88	24.78	24.84	24.70	-0.35%	14,947
Oct 31, 2025	24.95	24.99	24.91	24.93	24.71	-0.03%	2,503
Oct 30, 2025	24.91	24.97	24.88	24.94	24.72	-0.14%	8,725
Oct 29, 2025	25.01	25.04	24.92	24.97	24.75	-0.24%	10,023
Oct 28, 2025	25.02	25.05	24.96	25.03	24.81	0.04%	10,944
Oct 27, 2025	24.99	25.03	24.96	25.02	24.80	0.04%	10,427
Oct 24, 2025	25.03	25.03	24.93	25.01	24.79	0.20%	9,704
Oct 23, 2025	24.99	25.06	24.94	24.96	24.74	0.04%	9,373
Oct 22, 2025	24.95	25.02	24.95	24.95	24.73	-0.14%	1,853
Oct 21, 2025	25.08	25.08	24.91	24.99	24.77	-0.10%	4,485
Oct 20, 2025	24.97	25.03	24.94	25.01	24.79	0.36%	9,391
Oct 17, 2025	24.94	25.03	24.91	24.92	24.70	-0.24%	14,309
Oct 16, 2025	24.88	25.00	24.88	24.98	24.76	0.24%	14,991
Oct 15, 2025	24.94	24.94	24.81	24.92	24.70	0.32%	7,336