RIVIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 26, 2026	22.11	22.11	22.11	22.11	22.11	-0.05%
Aug 25, 2026	22.12	22.12	22.12	22.12	22.12	0.45%
Aug 24, 2026	22.02	22.02	22.02	22.02	22.02	-0.18%
Aug 21, 2026	22.06	22.06	22.06	22.06	22.06	0.78%
Aug 20, 2026	21.89	21.89	21.89	21.89	21.89	-0.09%
Aug 19, 2026	21.91	21.91	21.91	21.91	21.91	-0.09%
Aug 18, 2026	21.93	21.93	21.93	21.93	21.93	-0.95%
Aug 17, 2026	22.14	22.14	22.14	22.14	22.14	-0.36%
Aug 14, 2026	22.22	22.22	22.22	22.22	22.22	-0.04%
Aug 13, 2026	22.23	22.23	22.23	22.23	22.23	0.54%
Aug 12, 2026	22.11	22.11	22.11	22.11	22.11	-
Aug 11, 2026	22.11	22.11	22.11	22.11	22.11	-
Aug 10, 2026	22.11	22.11	22.11	22.11	22.11	-0.18%
Aug 7, 2026	22.15	22.15	22.15	22.15	22.15	1.28%
Aug 6, 2026	21.87	21.87	21.87	21.87	21.87	-0.14%
Aug 5, 2026	21.90	21.90	21.90	21.90	21.90	0.23%
Aug 4, 2026	21.85	21.85	21.85	21.85	21.85	1.16%
Aug 3, 2026	21.60	21.60	21.60	21.60	21.60	0.42%
Jul 31, 2026	21.51	21.51	21.51	21.51	21.51	-0.19%
Jul 30, 2026	21.55	21.55	21.55	21.55	21.55	3.01%
Jul 29, 2026	20.92	20.92	20.92	20.92	20.92	-0.24%
Jul 28, 2026	20.97	20.97	20.97	20.97	20.97	-0.33%
Jul 27, 2026	21.04	21.04	21.04	21.04	21.04	0.24%
Jul 24, 2026	20.99	20.99	20.99	20.99	20.99	0.05%
Jul 23, 2026	20.98	20.98	20.98	20.98	20.98	-0.99%
Jul 22, 2026	21.19	21.19	21.19	21.19	21.19	0.24%
Jul 21, 2026	21.14	21.14	21.14	21.14	21.14	1.20%
Jul 20, 2026	20.89	20.89	20.89	20.89	20.89	-0.57%
Jul 17, 2026	21.01	21.01	21.01	21.01	21.01	-0.90%
Jul 16, 2026	21.20	21.20	21.20	21.20	21.20	-0.66%
Jul 15, 2026	21.34	21.34	21.34	21.34	21.34	0.80%
Jul 14, 2026	21.17	21.17	21.17	21.17	21.17	0.67%
Jul 13, 2026	21.03	21.03	21.03	21.03	21.03	-0.90%
Jul 10, 2026	21.22	21.22	21.22	21.22	21.22	-0.42%
Jul 9, 2026	21.31	21.31	21.31	21.31	21.31	0.66%
Jul 8, 2026	21.17	21.17	21.17	21.17	21.17	-1.03%
Jul 7, 2026	21.39	21.39	21.39	21.39	21.39	-1.16%
Jul 6, 2026	21.64	21.64	21.64	21.64	21.64	1.31%
Jul 2, 2026	21.36	21.36	21.36	21.36	21.36	0.99%
Jul 1, 2026	21.15	21.15	21.15	21.15	21.15	-0.80%
Jun 30, 2026	21.32	21.32	21.32	21.32	21.32	0.61%
Jun 29, 2026	21.19	21.19	21.19	21.19	21.19	1.34%
Jun 26, 2026	20.91	20.91	20.91	20.91	20.91	-0.48%
Jun 25, 2026	21.01	21.01	21.01	21.01	21.01	0.62%
Jun 24, 2026	20.88	20.88	20.88	20.88	20.88	-0.29%
Jun 23, 2026	20.94	20.94	20.94	20.94	20.94	-2.10%
Jun 22, 2026	21.39	21.39	21.39	21.39	21.39	0.28%
Jun 18, 2026	21.33	21.33	21.33	21.33	21.33	0.95%
Jun 17, 2026	21.13	21.13	21.13	21.13	21.13	-0.56%
Jun 16, 2026	21.25	21.25	21.25	21.25	21.25	-0.33%