AMS:R1VL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	35.96	36.14	35.92	36.24	36.24	-0.58%	6,851
Mar 6, 2026	37.00	37.00	36.26	36.45	36.45	-1.25%	2,624
Mar 5, 2026	37.26	37.46	36.90	36.91	36.91	-1.17%	10,968
Mar 4, 2026	37.18	37.36	37.18	37.35	37.35	0.86%	194
Mar 3, 2026	37.35	37.35	37.17	37.03	37.03	-1.39%	10
Mar 2, 2026	37.43	37.49	37.43	37.55	37.55	-0.22%	189
Feb 27, 2026	37.64	37.64	37.50	37.64	37.64	-0.24%	11,797
Feb 26, 2026	37.67	37.83	37.53	37.72	37.72	0.33%	1,853
Feb 25, 2026	37.65	37.74	37.50	37.60	37.60	0.23%	20,212
Feb 24, 2026	37.43	37.54	37.37	37.51	37.51	0.32%	7,303
Feb 23, 2026	37.59	37.64	37.50	37.40	37.40	-0.35%	6,255
Feb 20, 2026	37.62	37.62	37.44	37.53	37.53	0.19%	63
Feb 19, 2026	37.62	37.62	37.62	37.46	37.46	-0.44%	-
Feb 18, 2026	37.48	37.48	37.48	37.62	37.62	0.60%	-
Feb 17, 2026	37.45	37.50	37.43	37.40	37.40	-0.35%	384
Feb 16, 2026	37.61	37.68	37.51	37.53	37.53	-0.08%	552
Feb 13, 2026	37.22	37.32	37.22	37.56	37.56	0.51%	2
Feb 12, 2026	37.80	37.85	37.51	37.37	37.37	-0.77%	6,398
Feb 11, 2026	37.66	37.89	37.65	37.66	37.66	-0.03%	13,327
Feb 10, 2026	37.62	37.73	37.62	37.67	37.67	0.06%	365
Feb 9, 2026	37.67	37.72	37.58	37.65	37.65	0.51%	388
Feb 6, 2026	37.00	37.44	37.00	37.46	37.46	1.26%	926
Feb 5, 2026	37.27	37.32	37.08	37.00	37.00	-1.05%	2,251
Feb 4, 2026	37.25	37.38	36.91	37.39	37.39	0.32%	384
Feb 3, 2026	37.21	37.36	36.89	37.27	37.27	0.46%	706
Feb 2, 2026	36.56	37.04	36.56	37.10	37.10	1.05%	300
Jan 30, 2026	36.67	36.82	36.67	36.71	36.71	-0.09%	521
Jan 29, 2026	36.91	36.91	36.91	36.75	36.75	-0.23%	-
Jan 28, 2026	36.78	36.78	36.74	36.83	36.83	0.36%	198
Jan 27, 2026	36.78	36.78	36.72	36.70	36.70	-0.01%	1,560
Jan 26, 2026	36.66	36.66	36.61	36.70	36.70	0.17%	2,592
Jan 23, 2026	36.82	36.82	36.69	36.64	36.64	-0.72%	7,077
Jan 22, 2026	36.80	36.90	36.80	36.90	36.90	0.87%	2,049
Jan 21, 2026	36.29	36.29	36.25	36.59	36.59	0.33%	85
Jan 20, 2026	36.30	36.45	36.23	36.47	36.47	0.12%	349
Jan 19, 2026	36.42	36.45	36.37	36.42	36.42	-0.85%	6,336
Jan 16, 2026	36.86	36.86	36.74	36.73	36.73	-0.31%	1,931
Jan 15, 2026	36.60	36.75	36.60	36.85	36.85	0.81%	361
Jan 14, 2026	36.44	36.44	36.44	36.55	36.55	0.29%	109
Jan 13, 2026	36.45	36.63	36.45	36.44	36.44	0.09%	938
Jan 12, 2026	36.36	36.43	36.30	36.41	36.41	-	13,337
Jan 9, 2026	36.25	36.42	36.25	36.41	36.41	0.53%	15,388
Jan 8, 2026	35.90	36.03	35.90	36.22	36.22	0.45%	396
Jan 7, 2026	36.28	36.31	36.05	36.06	36.06	-0.15%	4,185
Jan 6, 2026	35.96	36.05	35.96	36.11	36.11	0.62%	922
Jan 5, 2026	35.55	35.75	35.55	35.89	35.89	1.32%	199
Jan 2, 2026	35.31	35.37	35.21	35.42	35.42	-0.27%	2,373
Dec 31, 2025	35.49	35.49	35.49	35.51	35.51	-0.18%	-
Dec 30, 2025	35.55	35.60	35.54	35.58	35.58	0.14%	2,000
Dec 29, 2025	35.64	35.64	35.64	35.53	35.53	0.14%	-