RVRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	35.02	35.02	35.02	35.02	35.02	-0.05%	6
Mar 10, 2026	35.03	35.03	35.03	35.03	35.03	-0.21%	6
Mar 9, 2026	34.98	35.10	34.98	35.10	35.10	0.76%	1,108
Mar 6, 2026	34.96	34.96	34.84	34.84	34.84	-1.23%	2,363
Mar 5, 2026	35.27	35.27	35.27	35.27	35.27	-0.60%	1
Mar 4, 2026	35.49	35.49	35.49	35.49	35.49	0.87%	89
Mar 3, 2026	35.18	35.18	35.18	35.18	35.18	-1.01%	5
Mar 2, 2026	35.54	35.54	35.54	35.54	35.54	0.16%	19
Feb 27, 2026	35.48	35.48	35.48	35.48	35.48	-0.41%	5
Feb 26, 2026	35.63	35.63	35.63	35.63	35.63	-0.55%	2
Feb 25, 2026	35.83	35.83	35.83	35.83	35.83	0.85%	10
Feb 24, 2026	35.52	35.52	35.52	35.52	35.52	0.89%	3
Feb 23, 2026	35.21	35.21	35.21	35.21	35.21	-1.15%	10
Feb 20, 2026	35.62	35.62	35.62	35.62	35.62	0.70%	10
Feb 19, 2026	35.37	35.37	35.37	35.37	35.37	-0.37%	10
Feb 18, 2026	35.50	35.50	35.50	35.50	35.50	0.68%	5
Feb 17, 2026	35.26	35.26	35.26	35.26	35.26	0.07%	5
Feb 13, 2026	35.24	35.24	35.24	35.24	35.24	0.01%	6
Feb 12, 2026	35.23	35.23	35.23	35.23	35.23	-1.57%	5
Feb 11, 2026	35.79	35.79	35.79	35.79	35.79	0.02%	7
Feb 10, 2026	35.79	35.79	35.79	35.79	35.79	-0.32%	16
Feb 9, 2026	35.90	35.90	35.90	35.90	35.90	0.51%	6
Feb 6, 2026	35.72	35.72	35.72	35.72	35.72	1.95%	17
Feb 5, 2026	35.03	35.03	35.03	35.03	35.03	-1.34%	11
Feb 4, 2026	35.51	35.51	35.51	35.51	35.51	-0.57%	5
Feb 3, 2026	35.71	35.71	35.71	35.71	35.71	-0.88%	5
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