RVRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	35.86	35.86	35.86	35.86	35.86	0.04%	5
Dec 3, 2025	35.85	35.85	35.85	35.85	35.85	0.33%	55
Dec 2, 2025	35.73	35.73	35.73	35.73	35.73	0.32%	3
Dec 1, 2025	35.61	35.61	35.61	35.61	35.61	-0.54%	13
Nov 28, 2025	35.81	35.81	35.81	35.81	35.80	0.46%	5
Nov 26, 2025	35.64	35.64	35.64	35.64	35.64	0.72%	16
Nov 25, 2025	35.39	35.39	35.39	35.39	35.39	0.94%	5
Nov 24, 2025	35.06	35.06	35.06	35.06	35.06	1.66%	2
Nov 21, 2025	34.49	34.49	34.49	34.49	34.49	0.82%	6
Nov 20, 2025	34.21	34.21	34.21	34.21	34.21	-1.53%	10
Nov 19, 2025	34.74	34.74	34.74	34.74	34.74	0.32%	7
Nov 18, 2025	34.63	34.63	34.63	34.63	34.63	-0.67%	5
Nov 17, 2025	35.05	35.08	34.87	34.87	34.87	-0.90%	201
Nov 14, 2025	35.18	35.18	35.18	35.18	35.18	-	6
Nov 13, 2025	35.18	35.18	35.18	35.18	35.18	-1.73%	10
Nov 12, 2025	35.80	35.80	35.80	35.80	35.80	0.03%	5
Nov 11, 2025	35.79	35.79	35.79	35.79	35.79	0.19%	38
Nov 10, 2025	35.72	35.72	35.72	35.72	35.72	1.62%	18
Nov 7, 2025	35.15	35.15	35.15	35.15	35.15	0.06%	7
Nov 6, 2025	35.13	35.13	35.13	35.13	35.13	-1.15%	37
Nov 5, 2025	35.54	35.54	35.54	35.54	35.54	0.43%	42
Nov 4, 2025	35.39	35.39	35.39	35.39	35.39	-1.22%	11
Nov 3, 2025	35.82	35.82	35.82	35.82	35.82	0.07%	1
Oct 31, 2025	35.80	35.80	35.80	35.80	35.80	0.40%	8
Oct 30, 2025	35.65	35.65	35.65	35.65	35.65	-0.97%	3
Oct 29, 2025	36.00	36.00	36.00	36.00	36.00	-0.07%	4
Oct 28, 2025	36.03	36.03	36.03	36.03	36.03	0.27%	5
Oct 27, 2025	35.93	35.93	35.93	35.93	35.93	1.18%	12
Oct 24, 2025	35.51	35.51	35.51	35.51	35.51	0.81%	10
Oct 23, 2025	35.23	35.23	35.23	35.23	35.23	0.61%	2
Oct 22, 2025	35.01	35.01	35.01	35.01	35.01	-0.58%	63
Oct 21, 2025	35.22	35.22	35.22	35.22	35.22	-	59
Oct 20, 2025	35.22	35.22	35.22	35.22	35.22	1.05%	21
Oct 17, 2025	34.85	34.85	34.85	34.85	34.85	0.49%	10
Oct 16, 2025	34.68	34.68	34.68	34.68	34.68	-0.58%	2
Oct 15, 2025	34.88	34.88	34.88	34.88	34.88	0.38%	19
Oct 14, 2025	34.75	34.75	34.75	34.75	34.75	-0.16%	12
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