RIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	12.48	12.50	12.41	12.46	12.46	-	111,871
Sep 3, 2025	12.44	12.50	12.40	12.46	12.46	0.16%	269,889
Sep 2, 2025	12.48	12.48	12.42	12.44	12.44	-0.48%	162,667
Aug 29, 2025	12.50	12.56	12.44	12.50	12.50	0.48%	152,810
Aug 28, 2025	12.40	12.48	12.36	12.44	12.44	0.32%	138,171
Aug 27, 2025	12.39	12.44	12.37	12.40	12.40	0.08%	163,727
Aug 26, 2025	12.38	12.46	12.34	12.39	12.39	-0.48%	772,456
Aug 25, 2025	12.38	12.46	12.36	12.45	12.45	0.73%	68,210
Aug 22, 2025	12.32	12.40	12.32	12.36	12.36	0.41%	31,774
Aug 21, 2025	12.30	12.37	12.30	12.31	12.31	-0.24%	19,998
Aug 20, 2025	12.31	12.40	12.30	12.34	12.34	0.16%	35,767
Aug 19, 2025	12.30	12.38	12.29	12.32	12.32	-	39,002
Aug 18, 2025	12.34	12.40	12.27	12.32	12.32	-0.24%	34,311
Aug 15, 2025	12.38	12.45	12.35	12.35	12.35	-0.96%	36,971
Aug 14, 2025	12.42	12.54	12.38	12.47	12.34	0.16%	92,681
Aug 13, 2025	12.42	12.48	12.35	12.45	12.32	0.24%	88,090
Aug 12, 2025	12.42	12.42	12.35	12.42	12.29	0.16%	70,432
Aug 11, 2025	12.39	12.41	12.37	12.40	12.27	0.40%	58,346
Aug 8, 2025	12.28	12.37	12.27	12.35	12.22	0.57%	47,526
Aug 7, 2025	12.30	12.39	12.26	12.28	12.15	-	91,123
Aug 6, 2025	12.23	12.36	12.20	12.28	12.15	0.14%	40,078
Aug 5, 2025	12.33	12.37	12.26	12.26	12.14	-0.45%	53,139
Aug 4, 2025	12.31	12.32	12.26	12.32	12.19	0.15%	31,178
Aug 1, 2025	12.28	12.32	12.19	12.30	12.17	-0.16%	44,990
Jul 31, 2025	12.45	12.50	12.28	12.32	12.19	-0.08%	124,164
Jul 30, 2025	12.38	12.43	12.30	12.33	12.20	-	51,056
Jul 29, 2025	12.31	12.35	12.28	12.33	12.20	-	45,670
Jul 28, 2025	12.39	12.39	12.28	12.33	12.20	-0.48%	58,386
Jul 25, 2025	12.29	12.39	12.25	12.39	12.26	0.65%	52,637
Jul 24, 2025	12.20	12.50	12.18	12.31	12.18	0.49%	139,337
Jul 23, 2025	12.28	12.32	12.23	12.25	12.13	-0.08%	52,563
Jul 22, 2025	12.24	12.29	12.21	12.26	12.14	0.74%	68,369
Jul 21, 2025	12.35	12.35	12.16	12.17	12.05	-2.41%	99,979
Jul 18, 2025	12.11	12.47	12.07	12.47	12.34	2.80%	257,770
Jul 17, 2025	12.16	12.16	12.08	12.13	12.01	0.08%	79,489
Jul 16, 2025	12.10	12.15	12.08	12.12	12.00	0.21%	75,345
Jul 15, 2025	12.25	12.28	12.09	12.09	11.97	-1.91%	88,682
Jul 14, 2025	12.38	12.39	12.28	12.33	12.08	-0.56%	104,225
Jul 11, 2025	12.32	12.40	12.30	12.40	12.15	0.73%	72,077
Jul 10, 2025	12.36	12.38	12.20	12.31	12.06	-0.40%	58,744
Jul 9, 2025	12.33	12.40	12.25	12.36	12.11	0.49%	68,125
Jul 8, 2025	12.32	12.40	12.21	12.30	12.05	0.16%	84,363
Jul 7, 2025	12.35	12.39	12.26	12.28	12.03	-0.57%	112,790
Jul 3, 2025	12.34	12.35	12.30	12.35	12.10	0.16%	34,348
Jul 2, 2025	12.32	12.34	12.25	12.33	12.08	0.08%	94,605
Jul 1, 2025	12.30	12.34	12.26	12.32	12.07	0.49%	79,464
Jun 30, 2025	12.28	12.35	12.25	12.26	12.01	0.08%	86,042
Jun 27, 2025	12.25	12.28	12.17	12.25	12.00	0.74%	84,294
Jun 26, 2025	12.19	12.22	12.09	12.16	11.91	0.25%	30,080
Jun 25, 2025	12.08	12.16	12.08	12.13	11.88	0.41%	36,319