RVRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2025	31.78	31.78	31.78	31.78	31.78	-0.06%	11
Jun 24, 2025	31.80	31.80	31.80	31.80	31.80	1.19%	15
Jun 23, 2025	31.43	31.43	31.43	31.43	31.43	0.97%	6
Jun 20, 2025	31.13	31.13	31.13	31.13	31.13	-0.29%	26
Jun 18, 2025	31.22	31.22	31.22	31.22	31.22	-0.06%	5
Jun 17, 2025	31.24	31.24	31.24	31.24	31.24	-0.74%	2
Jun 16, 2025	31.47	31.47	31.47	31.47	31.47	0.97%	14
Jun 13, 2025	31.17	31.17	31.17	31.17	31.17	-1.08%	132
Jun 12, 2025	31.51	31.51	31.51	31.51	31.51	0.32%	5
Jun 11, 2025	31.41	31.41	31.41	31.41	31.41	-0.25%	10
Jun 10, 2025	31.49	31.49	31.49	31.49	31.49	0.46%	9
Jun 9, 2025	31.35	31.35	31.35	31.35	31.35	0.06%	2
Jun 6, 2025	31.33	31.33	31.33	31.33	31.33	1.12%	272
Jun 5, 2025	30.98	30.98	30.98	30.98	30.98	-0.51%	5
Jun 4, 2025	31.14	31.14	31.14	31.14	31.14	0.04%	2
Jun 3, 2025	31.13	31.13	31.13	31.13	31.13	0.64%	10
Jun 2, 2025	30.93	30.93	30.93	30.93	30.93	0.31%	46
May 30, 2025	30.83	30.83	30.83	30.83	30.83	0.20%	6
May 29, 2025	30.77	30.77	30.77	30.77	30.77	0.29%	5
May 28, 2025	30.68	30.68	30.68	30.68	30.68	-0.45%	15
May 27, 2025	30.82	30.82	30.82	30.82	30.82	1.94%	6
May 23, 2025	30.23	30.23	30.23	30.23	30.23	-0.62%	8
May 22, 2025	30.42	30.42	30.42	30.42	30.42	-0.03%	19
May 21, 2025	30.43	30.43	30.43	30.43	30.43	-1.43%	90
May 20, 2025	30.88	30.88	30.88	30.88	30.88	-0.41%	1
May 19, 2025	31.00	31.00	31.00	31.00	31.00	0.10%	3
May 16, 2025	30.97	30.97	30.97	30.97	30.97	0.72%	6
May 15, 2025	30.75	30.75	30.75	30.75	30.75	0.28%	7
May 14, 2025	30.66	30.66	30.66	30.66	30.66	0.15%	6
May 13, 2025	30.62	30.62	30.62	30.62	30.62	0.92%	6
May 12, 2025	30.34	30.34	30.34	30.34	30.34	3.15%	6
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