ETR:RV7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	92.24	92.62	92.24	92.38	92.38	-0.17%	-
Sep 10, 2026	92.26	92.54	91.60	92.54	92.54	-0.19%	-
Sep 9, 2026	94.06	94.06	92.72	92.72	92.72	0.13%	-
Sep 8, 2026	94.36	95.02	92.60	92.60	92.60	-2.18%	46
Sep 7, 2026	95.98	95.98	94.66	94.66	94.66	0.08%	-
Sep 4, 2026	94.58	94.58	94.58	94.58	94.58	0.87%	-
Sep 3, 2026	94.92	94.92	93.76	93.76	93.76	0.47%	11
Sep 2, 2026	93.04	93.32	93.04	93.32	93.32	0.76%	106
Sep 1, 2026	92.62	92.62	92.62	92.62	92.62	1.89%	-
Aug 31, 2026	90.40	90.90	90.40	90.90	90.90	0.13%	200
Aug 28, 2026	90.78	90.78	90.78	90.78	90.78	-1.05%	38
Aug 27, 2026	91.74	91.74	91.74	91.74	91.74	-1.31%	8
Aug 26, 2026	94.36	94.36	92.96	92.96	92.96	-0.49%	72
Aug 25, 2026	93.86	93.86	93.42	93.42	93.42	1.28%	529
Aug 24, 2026	92.24	92.24	92.24	92.24	92.24	-0.50%	25
Aug 21, 2026	90.00	92.70	90.00	92.70	92.70	1.20%	116
Aug 20, 2026	91.60	91.60	91.60	91.60	91.60	0.50%	20
Aug 19, 2026	91.06	91.14	91.06	91.14	91.14	1.54%	9
Aug 18, 2026	89.76	89.76	89.76	89.76	89.76	5.40%	-
Aug 14, 2026	85.16	85.16	85.16	85.16	85.16	-1.53%	23
Aug 13, 2026	86.48	86.48	86.48	86.48	86.48	-2.48%	-
Aug 12, 2026	88.68	88.68	88.68	88.68	88.68	-0.85%	-
Aug 11, 2026	88.28	89.44	88.28	89.44	89.44	1.36%	14
Aug 10, 2026	89.20	89.20	87.50	88.24	88.24	3.08%	28
Aug 7, 2026	78.56	85.68	78.56	85.60	85.60	17.81%	460
Aug 6, 2026	71.52	72.68	71.52	72.66	72.66	0.83%	4
Aug 5, 2026	72.06	72.06	72.06	72.06	72.06	0.11%	-
Aug 4, 2026	72.34	72.80	71.80	71.98	71.98	0.36%	3,397
Aug 3, 2026	72.30	72.30	71.72	71.72	71.72	0.31%	70
Jul 31, 2026	72.44	72.44	71.50	71.50	71.50	0.06%	35
Jul 30, 2026	72.18	72.18	71.46	71.46	71.46	-2.30%	66
Jul 29, 2026	73.14	73.14	73.14	73.14	73.14	-0.41%	-
Jul 28, 2026	73.44	73.44	73.44	73.44	73.44	1.55%	-
Jul 27, 2026	72.32	72.32	72.32	72.32	72.32	4.03%	-
Jul 23, 2026	69.52	69.52	69.52	69.52	69.52	0.35%	-
Jul 22, 2026	69.28	69.28	69.28	69.28	69.28	0.79%	-
Jul 21, 2026	68.74	68.74	68.74	68.74	68.74	1.09%	-
Jul 20, 2026	68.00	68.00	68.00	68.00	68.00	0.06%	1
Jul 17, 2026	69.00	69.00	67.96	67.96	67.96	0.50%	100
Jul 16, 2026	67.62	67.62	67.62	67.62	67.62	2.36%	-
Jul 15, 2026	65.44	66.06	65.44	66.06	66.06	0.30%	30
Jul 14, 2026	65.56	65.86	65.56	65.86	65.86	-0.57%	601
Jul 13, 2026	65.96	66.24	65.96	66.24	66.24	-0.30%	100
Jul 10, 2026	67.20	67.20	66.44	66.44	66.44	-4.27%	192
Jul 9, 2026	69.40	69.40	69.40	69.40	69.40	-0.63%	17
Jul 8, 2026	69.84	69.84	69.84	69.84	69.84	-1.63%	-
Jul 7, 2026	71.00	71.00	71.00	71.00	71.00	1.72%	-
Jul 6, 2026	69.56	69.80	69.56	69.80	69.80	1.75%	26
Jul 2, 2026	68.78	68.78	68.60	68.60	68.60	2.21%	252
Jul 1, 2026	68.50	68.50	67.12	67.12	67.12	-2.07%	201