RIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2025	11.65	11.93	11.65	11.81	11.81	-1.01%	77,032
Apr 2, 2025	11.87	11.95	11.84	11.93	11.93	0.25%	37,326
Apr 1, 2025	11.85	11.96	11.77	11.90	11.90	0.93%	57,641
Mar 31, 2025	11.85	11.86	11.64	11.79	11.79	-0.67%	88,394
Mar 28, 2025	11.82	11.89	11.78	11.87	11.87	0.42%	69,881
Mar 27, 2025	11.80	11.82	11.77	11.82	11.82	0.17%	42,712
Mar 26, 2025	11.80	11.90	11.79	11.80	11.80	-0.42%	50,112
Mar 25, 2025	11.82	11.93	11.77	11.85	11.85	-0.08%	53,823
Mar 24, 2025	11.81	11.88	11.77	11.86	11.86	0.51%	85,267
Mar 21, 2025	11.78	11.86	11.76	11.80	11.80	0.34%	67,553
Mar 20, 2025	11.74	11.77	11.71	11.76	11.76	0.60%	28,232
Mar 19, 2025	11.70	11.75	11.66	11.69	11.69	0.43%	63,218
Mar 18, 2025	11.75	11.76	11.64	11.64	11.64	-0.94%	75,774
Mar 17, 2025	11.73	11.75	11.70	11.75	11.75	0.09%	61,792
Mar 14, 2025	11.82	11.82	11.71	11.74	11.74	-0.42%	95,921
Mar 13, 2025	11.79	11.87	11.71	11.79	11.66	-0.17%	62,840
Mar 12, 2025	11.75	11.87	11.71	11.81	11.68	0.25%	105,669
Mar 11, 2025	11.84	11.96	11.76	11.78	11.65	-0.38%	85,526
Mar 10, 2025	12.05	12.25	11.80	11.83	11.70	-1.95%	149,759
Mar 7, 2025	12.21	12.30	12.00	12.06	11.93	-0.82%	89,759
Mar 6, 2025	12.26	12.31	12.13	12.16	12.03	-0.65%	61,135
Mar 5, 2025	12.19	12.40	12.19	12.24	12.11	-	93,519
Mar 4, 2025	12.23	12.30	12.12	12.24	12.11	-0.49%	65,463
Mar 3, 2025	12.29	12.36	12.27	12.30	12.17	0.24%	53,363
Feb 28, 2025	12.32	12.38	12.16	12.27	12.14	0.16%	121,206
Feb 27, 2025	12.28	12.39	12.20	12.25	12.12	0.16%	67,908
Feb 26, 2025	12.26	12.29	12.21	12.23	12.10	0.08%	37,227
Feb 25, 2025	12.25	12.33	12.20	12.22	12.09	-0.49%	64,633
Feb 24, 2025	12.40	12.40	12.25	12.28	12.15	-0.41%	61,895
Feb 21, 2025	12.38	12.40	12.27	12.33	12.20	-0.16%	71,072
Feb 20, 2025	12.34	12.40	12.33	12.35	12.22	-0.24%	55,761
Feb 19, 2025	12.43	12.43	12.36	12.38	12.25	-0.32%	24,523
Feb 18, 2025	12.42	12.47	12.38	12.42	12.29	0.32%	67,183
Feb 14, 2025	12.35	12.42	12.30	12.38	12.25	-0.88%	59,918
Feb 13, 2025	12.39	12.52	12.31	12.49	12.23	0.97%	58,152
Feb 12, 2025	12.33	12.42	12.26	12.37	12.11	-0.24%	149,570
Feb 11, 2025	12.30	12.40	12.27	12.40	12.14	1.14%	90,533
Feb 10, 2025	12.30	12.35	12.25	12.26	12.00	-0.16%	58,894
Feb 7, 2025	12.24	12.30	12.13	12.28	12.02	0.62%	73,779
Feb 6, 2025	12.25	12.27	12.16	12.20	11.95	-0.13%	55,025
Feb 5, 2025	12.09	12.27	12.09	12.22	11.97	0.66%	58,543
Feb 4, 2025	12.06	12.17	12.02	12.14	11.89	0.08%	51,046
Feb 3, 2025	11.90	12.25	11.88	12.13	11.88	-0.16%	120,954
Jan 31, 2025	12.10	12.20	12.01	12.15	11.90	0.91%	127,301
Jan 30, 2025	11.96	12.15	11.96	12.04	11.79	1.09%	83,695
Jan 29, 2025	11.88	12.15	11.86	11.91	11.66	-0.33%	109,776
Jan 28, 2025	12.05	12.15	11.88	11.95	11.70	-0.58%	97,949
Jan 27, 2025	12.08	12.08	12.01	12.02	11.77	-0.74%	81,103
Jan 24, 2025	12.09	12.19	12.08	12.11	11.86	-0.33%	59,459
Jan 23, 2025	12.15	12.18	12.03	12.15	11.90	0.37%	67,717