RVRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	34.51	34.51	34.49	34.49	34.49	-0.06%	101
Sep 11, 2025	34.51	34.51	34.51	34.51	34.51	0.79%	3
Sep 10, 2025	34.28	34.28	34.24	34.24	34.24	0.37%	1,542
Sep 9, 2025	34.12	34.12	34.12	34.12	34.12	0.34%	11
Sep 8, 2025	34.00	34.00	34.00	34.00	34.00	0.34%	7
Sep 5, 2025	33.82	33.88	33.82	33.88	33.88	-0.31%	593
Sep 4, 2025	33.99	33.99	33.99	33.99	33.99	0.89%	1
Sep 3, 2025	33.69	33.69	33.69	33.69	33.69	0.53%	10
Sep 2, 2025	33.51	33.51	33.51	33.51	33.51	-0.62%	2
Aug 29, 2025	34.29	34.29	33.70	33.72	33.72	-0.70%	208
Aug 28, 2025	33.96	33.96	33.96	33.96	33.96	0.38%	5
Aug 27, 2025	33.83	33.83	33.83	33.83	33.83	0.29%	5
Aug 26, 2025	33.73	33.73	33.73	33.73	33.73	0.37%	5
Aug 25, 2025	33.63	33.63	33.60	33.60	33.60	-0.32%	137
Aug 22, 2025	33.71	33.71	33.71	33.71	33.71	1.50%	2
Aug 21, 2025	33.21	33.21	33.21	33.21	33.21	-0.41%	5
Aug 20, 2025	33.35	33.35	33.35	33.35	33.35	-0.19%	55
Aug 19, 2025	33.42	33.42	33.42	33.42	33.42	-0.72%	2
Aug 18, 2025	33.66	33.66	33.66	33.66	33.66	0.03%	42
Aug 15, 2025	33.65	33.65	33.65	33.65	33.65	-0.26%	1
Aug 14, 2025	33.74	33.74	33.74	33.74	33.74	0.09%	8
Aug 13, 2025	33.70	33.70	33.70	33.70	33.70	0.26%	9
Aug 12, 2025	33.62	33.62	33.62	33.62	33.62	1.13%	5
Aug 11, 2025	33.24	33.24	33.24	33.24	33.24	-0.28%	8
Aug 8, 2025	33.33	33.33	33.33	33.33	33.33	0.81%	5
Aug 7, 2025	33.06	33.06	33.06	33.06	33.06	-0.14%	4
Aug 6, 2025	33.11	33.11	33.11	33.11	33.11	0.83%	2
Aug 5, 2025	32.84	32.84	32.84	32.84	32.84	-0.45%	36
Aug 4, 2025	32.99	32.99	32.99	32.99	32.99	1.47%	39
Aug 1, 2025	32.51	32.51	32.51	32.51	32.51	-1.62%	6
Jul 31, 2025	33.05	33.05	33.05	33.05	33.05	-0.29%	14
Jul 30, 2025	33.14	33.14	33.14	33.14	33.14	-0.13%	5
Jul 29, 2025	33.27	33.27	33.19	33.19	33.19	-0.28%	205
Jul 28, 2025	33.30	33.31	33.25	33.28	33.28	-	28,118
Jul 25, 2025	33.28	33.28	33.28	33.28	33.28	0.35%	5
Jul 24, 2025	33.16	33.16	33.16	33.16	33.16	0.20%	8
Jul 23, 2025	33.10	33.10	33.10	33.10	33.10	0.65%	13
Jul 22, 2025	32.89	32.89	32.89	32.89	32.89	0.05%	10
Jul 21, 2025	32.87	32.87	32.87	32.87	32.87	0.20%	39
Jul 18, 2025	32.80	32.80	32.80	32.80	32.80	-0.03%	5
Jul 17, 2025	32.81	32.81	32.81	32.81	32.81	0.58%	5
Jul 16, 2025	32.62	32.62	32.62	32.62	32.62	0.28%	15
Jul 15, 2025	32.53	32.53	32.53	32.53	32.53	-0.30%	19
Jul 14, 2025	32.63	32.63	32.63	32.63	32.63	0.22%	8
Jul 11, 2025	32.56	32.56	32.56	32.56	32.56	-0.32%	22
Jul 10, 2025	32.67	32.67	32.67	32.67	32.67	0.23%	1
Jul 9, 2025	32.59	32.59	32.59	32.59	32.59	0.58%	100
Jul 8, 2025	32.41	32.41	32.41	32.41	32.41	-0.12%	39
Jul 7, 2025	32.44	32.44	32.44	32.44	32.44	-0.76%	138
Jul 3, 2025	32.69	32.69	32.69	32.69	32.69	0.87%	8