RVRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	36.03	36.03	36.03	36.03	36.03	0.59%	9
Jan 30, 2026	35.82	35.82	35.82	35.82	35.82	-0.54%	10
Jan 29, 2026	36.01	36.01	36.01	36.01	36.01	-0.28%	22
Jan 28, 2026	36.12	36.12	36.12	36.12	36.12	0.06%	9
Jan 27, 2026	36.09	36.09	36.09	36.09	36.09	0.45%	-
Jan 26, 2026	35.93	35.93	35.93	35.93	35.93	0.51%	46
Jan 23, 2026	35.75	35.75	35.75	35.75	35.75	0.10%	10
Jan 22, 2026	35.71	35.71	35.71	35.71	35.71	0.56%	10
Jan 21, 2026	35.52	35.52	35.52	35.52	35.52	1.08%	5
Jan 20, 2026	35.14	35.14	35.14	35.14	35.14	-2.09%	10
Jan 16, 2026	35.89	35.89	35.89	35.89	35.89	0.02%	10
Jan 15, 2026	35.88	35.88	35.88	35.88	35.88	0.21%	6
Jan 14, 2026	35.81	35.81	35.81	35.81	35.81	-0.53%	5
Jan 13, 2026	36.00	36.00	36.00	36.00	36.00	-0.28%	6
Jan 12, 2026	36.10	36.10	36.10	36.10	36.10	0.17%	52
Jan 9, 2026	36.04	36.04	36.04	36.04	36.04	0.66%	51
Jan 8, 2026	35.80	35.80	35.80	35.80	35.80	0.02%	61
Jan 7, 2026	35.80	35.80	35.80	35.80	35.80	-0.35%	19
Jan 6, 2026	35.92	35.92	35.92	35.92	35.92	0.65%	10
Jan 5, 2026	35.69	35.69	35.69	35.69	35.69	0.74%	10
Jan 2, 2026	35.42	35.42	35.42	35.42	35.42	0.02%	5
Dec 31, 2025	35.42	35.42	35.42	35.42	35.42	-0.69%	25
Dec 30, 2025	35.67	35.67	35.67	35.67	35.66	-1.31%	4
Dec 29, 2025	36.14	36.14	36.14	36.14	35.68	-0.37%	11
Dec 26, 2025	36.27	36.27	36.27	36.27	35.82	-0.01%	11
Dec 24, 2025	36.28	36.28	36.28	36.28	35.82	0.32%	5
Dec 23, 2025	36.16	36.16	36.16	36.16	35.71	0.45%	95
Dec 22, 2025	36.00	36.00	36.00	36.00	35.55	0.67%	105
Dec 19, 2025	35.76	35.76	35.76	35.76	35.31	0.79%	6
Dec 18, 2025	35.48	35.48	35.48	35.48	35.03	0.85%	5
Dec 17, 2025	35.18	35.18	35.18	35.18	34.74	-1.24%	10
Dec 16, 2025	35.62	35.62	35.62	35.62	35.17	-0.16%	10
Dec 15, 2025	35.68	35.68	35.68	35.68	35.23	-0.11%	4
Dec 12, 2025	35.72	35.72	35.72	35.72	35.27	-1.03%	6
Dec 11, 2025	36.09	36.09	36.09	36.09	35.63	0.09%	28
Dec 10, 2025	36.06	36.06	36.06	36.06	35.60	0.67%	5
Dec 9, 2025	35.82	35.82	35.82	35.82	35.37	0.04%	6
Dec 8, 2025	35.80	35.80	35.80	35.80	35.35	-0.41%	4
Dec 5, 2025	35.95	35.95	35.95	35.95	35.50	0.25%	6
Dec 4, 2025	35.86	35.86	35.86	35.86	35.41	0.04%	5
Dec 3, 2025	35.85	35.85	35.85	35.85	35.40	0.33%	55
Dec 2, 2025	35.73	35.73	35.73	35.73	35.28	0.32%	3
Dec 1, 2025	35.61	35.61	35.61	35.61	35.17	-0.54%	13
Nov 28, 2025	35.81	35.81	35.81	35.81	35.35	0.46%	5
Nov 26, 2025	35.64	35.64	35.64	35.64	35.19	0.72%	16
Nov 25, 2025	35.39	35.39	35.39	35.39	34.94	0.94%	5
Nov 24, 2025	35.06	35.06	35.06	35.06	34.62	1.66%	2
Nov 21, 2025	34.49	34.49	34.49	34.49	34.05	0.82%	6
Nov 20, 2025	34.21	34.21	34.21	34.21	33.78	-1.53%	10
Nov 19, 2025	34.74	34.74	34.74	34.74	34.30	0.32%	7