River Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	37.50	39.00	37.30	38.50	38.50	2.67%	10,003
Feb 11, 2026	37.50	38.20	37.25	37.50	37.50	-	34,244
Feb 10, 2026	39.00	39.00	37.05	37.50	37.50	-	70,122
Feb 9, 2026	37.50	37.59	36.00	37.50	37.50	-	90,726
Feb 6, 2026	37.50	39.00	36.00	37.50	37.50	-	193,460
Feb 5, 2026	37.50	37.63	36.37	37.50	37.50	-	136,849
Feb 4, 2026	37.50	39.00	36.55	37.50	37.50	-	65,585
Feb 3, 2026	38.50	40.00	36.22	37.50	37.50	-2.60%	206,956
Feb 2, 2026	39.00	40.00	37.00	38.50	38.50	-1.28%	75,969
Jan 30, 2026	39.00	39.30	38.00	39.00	39.00	-	27,404
Jan 29, 2026	41.00	40.04	39.70	39.00	39.00	-4.88%	34,473
Jan 28, 2026	41.00	40.70	40.00	41.00	41.00	-	42,800
Jan 27, 2026	41.00	42.00	40.00	41.00	41.00	-	15,037
Jan 26, 2026	41.00	40.68	40.00	41.00	41.00	-	152,685
Jan 23, 2026	41.00	40.65	40.00	41.00	41.00	-	92,960
Jan 22, 2026	40.50	40.65	40.25	41.00	41.00	1.23%	107,709
Jan 21, 2026	40.30	41.00	40.30	40.50	40.50	1.25%	70,315
Jan 20, 2026	40.00	40.40	39.04	40.00	40.00	-	89,220
Jan 19, 2026	39.50	40.98	39.00	40.00	40.00	1.27%	64,840
Jan 16, 2026	39.50	40.00	39.30	39.50	39.50	-	38,691
Jan 15, 2026	39.50	40.00	39.35	39.50	39.50	-	107,844
Jan 14, 2026	39.50	40.00	39.35	39.50	39.50	-	31,393
Jan 13, 2026	39.50	40.00	39.00	39.50	39.50	-	1,568
Jan 12, 2026	39.50	39.89	39.00	39.50	39.50	-	71,452
Jan 9, 2026	39.50	40.00	39.00	39.50	39.50	-	56,041
Jan 8, 2026	39.50	39.43	39.43	39.50	39.50	-	8,351
Jan 7, 2026	40.00	40.00	39.43	39.50	39.50	-	2,506
Jan 6, 2026	39.50	40.00	39.20	39.50	39.50	-	4,840
Jan 5, 2026	39.50	39.89	39.33	39.50	39.50	-	20,822
Jan 2, 2026	39.50	39.33	39.30	39.50	39.50	-	8,812
Dec 31, 2025	39.50	39.50	39.50	39.50	39.50	-	-
Dec 30, 2025	39.50	39.33	39.33	39.50	39.50	-	15,000
Dec 29, 2025	39.50	40.00	39.33	39.50	39.50	-	95,322
Dec 24, 2025	39.50	40.00	39.00	39.50	39.50	-	6,195
Dec 23, 2025	39.00	39.30	38.55	39.50	39.50	1.28%	31,572
Dec 22, 2025	39.00	39.85	39.30	39.00	39.00	-	2,372
Dec 19, 2025	39.00	40.00	38.38	39.00	39.00	-	10,724
Dec 18, 2025	39.00	39.00	38.00	39.00	39.00	-	6,790
Dec 17, 2025	39.00	38.00	38.00	39.00	39.00	-	735
Dec 16, 2025	36.50	38.78	38.00	39.00	39.00	6.85%	30,272
Dec 15, 2025	36.50	37.00	35.87	36.50	36.50	-	39,148
Dec 12, 2025	36.50	36.50	35.00	36.50	36.50	-	33,000
Dec 11, 2025	36.50	36.40	35.81	36.50	36.50	-	38,306
Dec 10, 2025	36.50	36.40	35.81	36.50	36.50	-	1,187
Dec 9, 2025	36.50	36.80	35.20	36.50	36.50	1.39%	214,739
Dec 8, 2025	36.50	37.80	35.00	36.00	36.00	-1.37%	72,389
Dec 5, 2025	36.50	37.80	36.50	36.50	36.50	-	40,847
Dec 4, 2025	36.50	38.00	36.50	36.50	36.50	-	272,545
Dec 3, 2025	38.00	36.50	36.50	36.50	36.50	-	103,933
Dec 2, 2025	36.50	37.38	35.00	36.50	36.50	-	285,520