RVRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	29.55	29.55	29.41	29.41	29.41	-0.14%	214
May 8, 2025	29.66	29.66	29.45	29.45	29.45	0.66%	210
May 7, 2025	29.26	29.26	29.26	29.26	29.26	0.24%	28
May 6, 2025	29.19	29.19	29.19	29.19	29.19	-0.62%	2
May 5, 2025	29.37	29.37	29.37	29.37	29.37	-0.56%	21
May 2, 2025	29.49	29.54	29.49	29.54	29.54	1.32%	1,013
May 1, 2025	29.26	29.26	29.15	29.15	29.15	0.68%	1,015
Apr 30, 2025	28.96	28.96	28.96	28.96	28.96	0.19%	9
Apr 29, 2025	28.90	28.90	28.90	28.90	28.90	0.49%	14
Apr 28, 2025	28.76	28.76	28.76	28.76	28.76	0.19%	8
Apr 25, 2025	28.71	28.71	28.71	28.71	28.71	0.68%	8
Apr 24, 2025	28.51	28.51	28.51	28.51	28.51	1.99%	66
Apr 23, 2025	27.96	27.96	27.96	27.96	27.96	1.82%	9
Apr 22, 2025	27.46	27.46	27.46	27.46	27.46	2.49%	29
Apr 21, 2025	27.53	27.53	26.79	26.79	26.79	-2.27%	1,120
Apr 17, 2025	27.41	27.41	27.41	27.41	27.41	0.17%	2
Apr 16, 2025	27.37	27.37	27.37	27.37	27.37	-2.19%	-
Apr 15, 2025	27.98	27.98	27.98	27.98	27.98	-0.09%	903
Apr 14, 2025	27.99	28.00	27.99	28.00	28.00	0.79%	903
Apr 11, 2025	27.78	27.78	27.78	27.78	27.78	1.85%	26
Apr 10, 2025	27.28	27.28	27.28	27.28	27.28	1.56%	19
Apr 9, 2025	26.86	26.86	26.86	26.86	26.86	4.36%	103
Apr 8, 2025	25.74	25.74	25.74	25.74	25.74	-1.68%	7
Apr 7, 2025	26.18	26.18	26.18	26.18	26.18	-0.32%	13
Apr 4, 2025	26.26	26.26	26.26	26.26	26.26	-6.01%	41
Apr 3, 2025	27.94	27.94	27.94	27.94	27.94	-4.86%	4
Apr 2, 2025	29.37	29.37	29.37	29.37	29.37	0.83%	2
Apr 1, 2025	29.12	29.12	29.12	29.12	29.12	0.37%	2
Mar 31, 2025	29.02	29.02	29.02	29.02	29.02	0.50%	15
Mar 28, 2025	28.87	28.87	28.87	28.87	28.87	-2.36%	7
Mar 27, 2025	29.73	29.73	29.57	29.57	29.49	-0.31%	687
Mar 26, 2025	29.66	29.66	29.66	29.66	29.58	-1.17%	5
Mar 25, 2025	29.95	30.01	29.95	30.01	29.93	0.15%	199
Mar 24, 2025	29.97	29.97	29.97	29.97	29.88	1.88%	13
Mar 21, 2025	29.38	29.41	29.38	29.41	29.33	0.05%	346
Mar 20, 2025	29.40	29.40	29.40	29.40	29.32	-0.19%	25
Mar 19, 2025	29.46	29.46	29.46	29.46	29.38	1.15%	16
Mar 18, 2025	29.12	29.12	29.12	29.12	29.04	-1.18%	56
Mar 17, 2025	29.34	29.47	29.34	29.47	29.39	0.74%	361
Mar 14, 2025	29.25	29.25	29.25	29.25	29.17	2.27%	7
Mar 13, 2025	28.60	28.60	28.60	28.60	28.53	-1.55%	7
Mar 12, 2025	29.06	29.06	29.06	29.06	28.97	0.50%	40
Mar 11, 2025	28.91	28.91	28.91	28.91	28.83	-0.54%	6
Mar 10, 2025	29.07	29.07	29.07	29.07	28.99	-2.94%	42
Mar 7, 2025	29.95	29.95	29.95	29.95	29.86	0.52%	26
Mar 6, 2025	29.79	29.79	29.79	29.79	29.71	-1.94%	20
Mar 5, 2025	30.38	30.38	30.38	30.38	30.30	1.21%	17
Mar 4, 2025	30.02	30.02	30.02	30.02	29.94	-1.11%	4
Mar 3, 2025	30.36	30.36	30.36	30.36	30.27	-1.78%	57
Feb 28, 2025	30.91	30.91	30.91	30.91	30.82	1.48%	3