RVRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2025	34.81	34.81	34.81	34.81	34.81	1.56%	35
Oct 10, 2025	34.27	34.27	34.27	34.27	34.27	-2.59%	118
Oct 9, 2025	35.19	35.19	35.19	35.19	35.19	-0.34%	1
Oct 8, 2025	35.22	35.42	35.22	35.31	35.31	0.60%	678
Oct 7, 2025	35.10	35.10	35.10	35.10	35.10	-0.44%	5
Oct 6, 2025	35.25	35.25	35.25	35.25	35.25	0.44%	12
Oct 3, 2025	35.10	35.10	35.10	35.10	35.10	0.01%	9
Oct 2, 2025	35.10	35.10	35.10	35.10	35.10	0.06%	11
Oct 1, 2025	35.08	35.08	35.08	35.08	35.08	0.33%	2
Sep 30, 2025	34.96	34.96	34.96	34.96	34.96	0.39%	19
Sep 29, 2025	34.83	34.83	34.83	34.83	34.83	0.03%	13
Sep 26, 2025	34.82	34.82	34.82	34.82	34.74	0.53%	75
Sep 25, 2025	34.63	34.63	34.63	34.63	34.56	-0.49%	14
Sep 24, 2025	34.80	34.80	34.80	34.80	34.73	-0.33%	6
Sep 23, 2025	34.92	34.92	34.92	34.92	34.84	-0.64%	13
Sep 22, 2025	35.14	35.14	35.14	35.14	35.07	0.46%	52
Sep 19, 2025	34.98	34.98	34.98	34.98	34.91	0.55%	6
Sep 18, 2025	34.79	34.79	34.79	34.79	34.72	0.53%	2
Sep 17, 2025	34.61	34.61	34.61	34.61	34.53	-0.16%	51
Sep 16, 2025	34.66	34.66	34.66	34.66	34.59	-0.05%	103
Sep 15, 2025	34.67	34.68	34.67	34.68	34.60	0.54%	186
Sep 12, 2025	34.51	34.51	34.49	34.49	34.42	-0.06%	101
Sep 11, 2025	34.51	34.51	34.51	34.51	34.44	0.79%	3
Sep 10, 2025	34.28	34.28	34.24	34.24	34.17	0.37%	1,542
Sep 9, 2025	34.12	34.12	34.12	34.12	34.04	0.34%	11
Sep 8, 2025	34.00	34.00	34.00	34.00	33.93	0.34%	7
Sep 5, 2025	33.82	33.88	33.82	33.88	33.81	-0.31%	593
Sep 4, 2025	33.99	33.99	33.99	33.99	33.92	0.89%	1
Sep 3, 2025	33.69	33.69	33.69	33.69	33.62	0.53%	10
Sep 2, 2025	33.51	33.51	33.51	33.51	33.44	-0.62%	2
Aug 29, 2025	34.29	34.29	33.70	33.72	33.65	-0.70%	208
Aug 28, 2025	33.96	33.96	33.96	33.96	33.88	0.38%	5
Aug 27, 2025	33.83	33.83	33.83	33.83	33.75	0.29%	5
Aug 26, 2025	33.73	33.73	33.73	33.73	33.66	0.37%	5
Aug 25, 2025	33.63	33.63	33.60	33.60	33.53	-0.32%	137
Aug 22, 2025	33.71	33.71	33.71	33.71	33.64	1.50%	2
Aug 21, 2025	33.21	33.21	33.21	33.21	33.14	-0.41%	5
Aug 20, 2025	33.35	33.35	33.35	33.35	33.28	-0.19%	55
Aug 19, 2025	33.42	33.42	33.42	33.42	33.34	-0.72%	2
Aug 18, 2025	33.66	33.66	33.66	33.66	33.59	0.03%	42
Aug 15, 2025	33.65	33.65	33.65	33.65	33.57	-0.26%	1
Aug 14, 2025	33.74	33.74	33.74	33.74	33.66	0.09%	8
Aug 13, 2025	33.70	33.70	33.70	33.70	33.63	0.26%	9
Aug 12, 2025	33.62	33.62	33.62	33.62	33.54	1.13%	5
Aug 11, 2025	33.24	33.24	33.24	33.24	33.17	-0.28%	8
Aug 8, 2025	33.33	33.33	33.33	33.33	33.26	0.81%	5
Aug 7, 2025	33.06	33.06	33.06	33.06	32.99	-0.14%	4
Aug 6, 2025	33.11	33.11	33.11	33.11	33.04	0.83%	2
Aug 5, 2025	32.84	32.84	32.84	32.84	32.77	-0.45%	36
Aug 4, 2025	32.99	32.99	32.99	32.99	32.92	1.47%	39