RIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	12.29	12.36	12.27	12.30	12.30	0.24%	53,363
Feb 28, 2025	12.32	12.38	12.16	12.27	12.27	0.16%	121,206
Feb 27, 2025	12.28	12.39	12.20	12.25	12.25	0.16%	67,908
Feb 26, 2025	12.26	12.29	12.21	12.23	12.23	0.08%	37,227
Feb 25, 2025	12.25	12.33	12.20	12.22	12.22	-0.49%	64,633
Feb 24, 2025	12.40	12.40	12.25	12.28	12.28	-0.41%	61,895
Feb 21, 2025	12.38	12.40	12.27	12.33	12.33	-0.16%	71,072
Feb 20, 2025	12.34	12.40	12.33	12.35	12.35	-0.24%	55,761
Feb 19, 2025	12.43	12.43	12.36	12.38	12.38	-0.32%	24,523
Feb 18, 2025	12.42	12.47	12.38	12.42	12.42	0.32%	67,183
Feb 14, 2025	12.35	12.42	12.30	12.38	12.38	-0.88%	59,918
Feb 13, 2025	12.39	12.52	12.31	12.49	12.36	0.97%	58,152
Feb 12, 2025	12.33	12.42	12.26	12.37	12.24	-0.24%	149,570
Feb 11, 2025	12.30	12.40	12.27	12.40	12.27	1.14%	90,533
Feb 10, 2025	12.30	12.35	12.25	12.26	12.14	-0.16%	58,894
Feb 7, 2025	12.24	12.30	12.13	12.28	12.16	0.62%	73,779
Feb 6, 2025	12.25	12.27	12.16	12.20	12.08	-0.13%	55,025
Feb 5, 2025	12.09	12.27	12.09	12.22	12.10	0.66%	58,543
Feb 4, 2025	12.06	12.17	12.02	12.14	12.02	0.08%	51,046
Feb 3, 2025	11.90	12.25	11.88	12.13	12.01	-0.16%	120,954
Jan 31, 2025	12.10	12.20	12.01	12.15	12.03	0.91%	127,301
Jan 30, 2025	11.96	12.15	11.96	12.04	11.92	1.09%	83,695
Jan 29, 2025	11.88	12.15	11.86	11.91	11.79	-0.33%	109,776
Jan 28, 2025	12.05	12.15	11.88	11.95	11.83	-0.58%	97,949
Jan 27, 2025	12.08	12.08	12.01	12.02	11.90	-0.74%	81,103
Jan 24, 2025	12.09	12.19	12.08	12.11	11.99	-0.33%	59,459
Jan 23, 2025	12.15	12.18	12.03	12.15	12.03	0.37%	67,717
Jan 22, 2025	12.07	12.15	12.06	12.11	11.98	0.04%	96,758
Jan 21, 2025	12.23	12.29	12.06	12.10	11.98	-1.22%	102,220
Jan 17, 2025	12.08	12.25	12.02	12.25	12.13	1.24%	255,168
Jan 16, 2025	12.09	12.14	12.01	12.10	11.98	-0.17%	92,740
Jan 15, 2025	11.91	12.15	11.89	12.12	12.00	1.00%	100,216
Jan 14, 2025	11.88	12.05	11.88	12.00	11.75	1.52%	101,957
Jan 13, 2025	11.82	11.93	11.78	11.82	11.58	-0.42%	53,425
Jan 10, 2025	11.84	11.93	11.77	11.87	11.63	-0.08%	61,266
Jan 8, 2025	11.79	11.90	11.77	11.88	11.64	0.34%	52,903
Jan 7, 2025	11.86	12.02	11.78	11.84	11.60	-0.17%	41,211
Jan 6, 2025	12.02	12.05	11.84	11.86	11.62	-1.25%	75,792
Jan 3, 2025	11.85	12.02	11.76	12.01	11.76	1.69%	104,452
Jan 2, 2025	11.62	11.85	11.54	11.81	11.57	2.79%	129,221
Dec 31, 2024	11.50	11.56	11.35	11.49	11.25	0.09%	238,070
Dec 30, 2024	11.66	11.68	11.45	11.48	11.24	-1.63%	111,378
Dec 27, 2024	11.75	11.88	11.60	11.67	11.43	-1.19%	112,620
Dec 26, 2024	11.82	11.89	11.78	11.81	11.57	0.17%	60,142
Dec 24, 2024	11.68	11.83	11.65	11.79	11.55	0.51%	99,316
Dec 23, 2024	11.71	11.86	11.65	11.73	11.49	-0.51%	113,453
Dec 20, 2024	11.78	11.94	11.57	11.79	11.55	-0.34%	179,103
Dec 19, 2024	11.90	12.03	11.80	11.83	11.59	-0.17%	75,883
Dec 18, 2024	12.14	12.22	11.85	11.85	11.61	-2.07%	113,859
Dec 17, 2024	12.30	12.42	12.10	12.10	11.85	-2.10%	99,459
Dec 16, 2024	12.40	12.45	12.32	12.36	12.11	-0.24%	55,942
Dec 13, 2024	12.40	12.44	12.36	12.39	12.14	-1.67%	47,992
Dec 12, 2024	12.54	12.68	12.54	12.60	12.21	0.48%	113,125
Dec 11, 2024	12.60	12.60	12.41	12.54	12.16	-0.48%	64,033
Dec 10, 2024	12.57	12.62	12.53	12.60	12.21	0.24%	62,889
Dec 9, 2024	12.52	12.64	12.52	12.57	12.19	-0.08%	48,288
Dec 6, 2024	12.64	12.70	12.53	12.58	12.20	-0.47%	55,313
Dec 5, 2024	12.60	12.66	12.50	12.64	12.25	-	75,320
Dec 4, 2024	12.67	12.70	12.60	12.64	12.25	-0.47%	88,365
Dec 3, 2024	12.73	12.73	12.65	12.70	12.31	0.32%	65,681
Dec 2, 2024	12.58	12.74	12.58	12.66	12.27	0.08%	86,170
Nov 29, 2024	12.51	12.65	12.44	12.65	12.26	1.77%	58,429
Nov 27, 2024	12.38	12.52	12.38	12.43	12.05	0.65%	38,314
Nov 26, 2024	12.39	12.44	12.31	12.35	11.97	-0.08%	59,718
Nov 25, 2024	12.37	12.50	12.34	12.36	11.98	0.08%	121,604
Nov 22, 2024	12.45	12.57	12.34	12.35	11.97	-1.04%	87,997
Nov 21, 2024	12.46	12.48	12.38	12.48	12.10	0.56%	64,268
Nov 20, 2024	12.47	12.50	12.39	12.41	12.03	-0.16%	82,827
Nov 19, 2024	12.42	12.49	12.38	12.43	12.05	-0.08%	47,400
Nov 18, 2024	12.33	12.50	12.31	12.44	12.06	0.40%	68,846
Nov 15, 2024	12.47	12.53	12.32	12.39	12.01	-1.98%	55,167
Nov 14, 2024	12.67	12.71	12.58	12.64	12.13	0.48%	107,433
Nov 13, 2024	12.64	12.67	12.57	12.58	12.07	0.16%	81,306
Nov 12, 2024	12.70	12.79	12.54	12.56	12.05	-1.02%	55,781
Nov 11, 2024	12.59	12.75	12.59	12.69	12.18	0.63%	93,868
Nov 8, 2024	12.60	12.65	12.55	12.61	12.10	0.08%	94,677
Nov 7, 2024	12.55	12.60	12.50	12.60	12.09	0.80%	45,273
Nov 6, 2024	12.68	12.68	12.43	12.50	11.99	-0.08%	80,666
Nov 5, 2024	12.44	12.61	12.39	12.51	12.00	0.24%	60,772
Nov 4, 2024	12.51	12.58	12.45	12.48	11.97	-0.32%	85,843
Nov 1, 2024	12.41	12.58	12.35	12.52	12.01	1.29%	100,228
Oct 31, 2024	12.50	12.51	12.20	12.36	11.86	-0.72%	214,933
Oct 30, 2024	12.42	12.52	12.39	12.45	11.95	-0.08%	57,697
Oct 29, 2024	12.52	12.53	12.42	12.46	11.95	-0.56%	59,898
Oct 28, 2024	12.62	12.68	12.53	12.53	12.02	-0.35%	45,127
Oct 25, 2024	12.56	12.76	12.55	12.57	12.06	0.03%	81,358
Oct 24, 2024	12.61	12.65	12.52	12.57	12.06	-0.24%	34,847
Oct 23, 2024	12.77	12.80	12.51	12.60	12.09	-1.18%	78,946
Oct 22, 2024	12.72	12.78	12.70	12.75	12.23	-0.16%	49,060
Oct 21, 2024	12.77	12.85	12.74	12.77	12.25	-0.39%	42,115
Oct 18, 2024	12.70	12.83	12.69	12.82	12.30	0.95%	49,291
Oct 17, 2024	12.71	12.73	12.67	12.70	12.18	-0.32%	44,351
Oct 16, 2024	12.72	12.78	12.62	12.74	12.22	0.16%	63,084
Oct 15, 2024	12.84	12.84	12.71	12.72	12.20	-1.40%	85,483
Oct 14, 2024	12.76	12.90	12.76	12.90	12.25	0.78%	57,355
Oct 11, 2024	12.87	12.89	12.76	12.80	12.16	-0.23%	53,147
Oct 10, 2024	12.80	12.89	12.80	12.83	12.19	0.08%	33,774
Oct 9, 2024	12.81	12.94	12.74	12.82	12.18	-0.16%	28,884
Oct 8, 2024	12.93	12.93	12.77	12.84	12.20	-0.16%	72,453
Oct 7, 2024	12.76	12.88	12.76	12.86	12.21	-0.16%	73,953