RIVIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Jun 15, 2026	21.32	21.32	21.32	21.32	21.32	1.14%
Jun 12, 2026	21.08	21.08	21.08	21.08	21.08	-0.14%
Jun 11, 2026	21.11	21.11	21.11	21.11	21.11	3.23%
Jun 10, 2026	20.45	20.45	20.45	20.45	20.45	-1.59%
Jun 9, 2026	20.78	20.78	20.78	20.78	20.78	0.29%
Jun 8, 2026	20.72	20.72	20.72	20.72	20.72	0.97%
Jun 5, 2026	20.52	20.52	20.52	20.52	20.52	-3.16%
Jun 4, 2026	21.19	21.19	21.19	21.19	21.19	0.95%
Jun 3, 2026	20.99	20.99	20.99	20.99	20.99	-0.47%
Jun 2, 2026	21.09	21.09	21.09	21.09	21.09	0.57%
Jun 1, 2026	20.97	20.97	20.97	20.97	20.97	-0.62%
May 29, 2026	21.10	21.10	21.10	21.10	21.10	0.29%
May 28, 2026	21.04	21.04	21.04	21.04	21.04	0.29%
May 27, 2026	20.98	20.98	20.98	20.98	20.98	0.19%
May 26, 2026	20.94	20.94	20.94	20.94	20.94	0.58%
May 22, 2026	20.82	20.82	20.82	20.82	20.82	-0.10%
May 21, 2026	20.84	20.84	20.84	20.84	20.84	0.58%
May 20, 2026	20.72	20.72	20.72	20.72	20.72	1.57%
May 19, 2026	20.40	20.40	20.40	20.40	20.40	-0.68%
May 18, 2026	20.54	20.54	20.54	20.54	20.54	0.79%
May 15, 2026	20.38	20.38	20.38	20.38	20.38	-1.97%
May 14, 2026	20.79	20.79	20.79	20.79	20.79	-0.19%
May 13, 2026	20.83	20.83	20.83	20.83	20.83	0.82%
May 12, 2026	20.66	20.66	20.66	20.66	20.66	-0.96%
May 11, 2026	20.86	20.86	20.86	20.86	20.86	-0.10%
May 8, 2026	20.88	20.88	20.88	20.88	20.88	0.77%
May 7, 2026	20.72	20.72	20.72	20.72	20.72	-1.71%
May 6, 2026	21.08	21.08	21.08	21.08	21.08	3.43%
May 5, 2026	20.38	20.38	20.38	20.38	20.38	0.39%
May 4, 2026	20.30	20.30	20.30	20.30	20.30	-1.02%
May 1, 2026	20.51	20.51	20.51	20.51	20.51	-0.29%
Apr 30, 2026	20.57	20.57	20.57	20.57	20.57	2.08%
Apr 29, 2026	20.15	20.15	20.15	20.15	20.15	-0.79%
Apr 28, 2026	20.31	20.31	20.31	20.31	20.31	-0.10%
Apr 27, 2026	20.33	20.33	20.33	20.33	20.33	-0.34%