RIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	12.06	12.08	12.00	12.03	12.03	-0.08%	124,480
Feb 26, 2026	12.06	12.06	12.02	12.04	12.04	-0.17%	71,730
Feb 25, 2026	12.08	12.08	12.00	12.06	12.06	0.25%	70,767
Feb 24, 2026	11.94	12.04	11.91	12.03	12.03	0.67%	75,510
Feb 23, 2026	12.00	12.00	11.90	11.95	11.95	-0.42%	32,586
Feb 20, 2026	11.97	12.02	11.95	12.00	12.00	0.25%	76,741
Feb 19, 2026	12.03	12.05	11.97	11.97	11.97	-0.42%	71,257
Feb 18, 2026	11.99	12.03	11.96	12.02	12.02	0.59%	41,934
Feb 17, 2026	11.92	11.99	11.86	11.95	11.95	0.25%	85,143
Feb 13, 2026	11.87	12.00	11.86	11.92	11.92	-1.08%	104,166
Feb 12, 2026	12.15	12.15	12.00	12.05	11.92	-0.50%	159,435
Feb 11, 2026	12.11	12.13	12.04	12.11	11.98	-	136,228
Feb 10, 2026	12.06	12.11	12.03	12.11	11.98	0.41%	124,800
Feb 9, 2026	12.09	12.10	12.00	12.06	11.93	-0.29%	50,027
Feb 6, 2026	12.04	12.12	12.01	12.10	11.96	0.96%	113,510
Feb 5, 2026	12.00	12.04	11.91	11.98	11.85	-0.17%	70,520
Feb 4, 2026	12.04	12.04	11.93	12.00	11.87	0.08%	72,139
Feb 3, 2026	12.08	12.08	11.97	11.99	11.86	-0.66%	146,654
Feb 2, 2026	12.06	12.09	11.99	12.07	11.94	-	184,457
Jan 30, 2026	12.02	12.07	11.99	12.07	11.94	0.58%	168,577
Jan 29, 2026	12.00	12.05	11.96	12.00	11.87	-	128,648
Jan 28, 2026	12.01	12.03	11.94	12.00	11.87	-0.33%	181,922
Jan 27, 2026	12.02	12.04	11.97	12.04	11.91	0.50%	87,250
Jan 26, 2026	11.94	12.02	11.94	11.98	11.85	0.42%	118,211
Jan 23, 2026	11.91	11.94	11.89	11.93	11.80	0.34%	54,083
Jan 22, 2026	11.90	11.93	11.86	11.89	11.76	0.34%	71,233
Jan 21, 2026	11.82	11.93	11.80	11.85	11.72	0.42%	124,736
Jan 20, 2026	11.82	11.92	11.79	11.80	11.67	-1.09%	67,693
Jan 16, 2026	11.91	11.96	11.88	11.93	11.80	0.25%	163,166
Jan 15, 2026	11.93	11.93	11.85	11.90	11.77	-0.87%	124,629
Jan 14, 2026	12.03	12.05	11.98	12.01	11.75	-0.12%	140,753
Jan 13, 2026	12.00	12.03	11.97	12.02	11.76	0.33%	170,242
Jan 12, 2026	11.92	11.99	11.88	11.98	11.72	0.42%	106,256
Jan 9, 2026	11.85	11.98	11.85	11.93	11.67	0.34%	86,015
Jan 8, 2026	11.88	11.93	11.84	11.89	11.63	0.42%	117,796
Jan 7, 2026	11.83	11.86	11.81	11.84	11.58	0.08%	78,220
Jan 6, 2026	11.81	11.83	11.78	11.83	11.57	0.51%	48,939
Jan 5, 2026	11.75	11.87	11.75	11.77	11.52	0.51%	101,575
Jan 2, 2026	11.74	11.78	11.68	11.71	11.46	-0.26%	74,845
Dec 31, 2025	11.85	11.85	11.71	11.74	11.49	-0.51%	122,648
Dec 30, 2025	11.72	11.82	11.72	11.80	11.55	0.43%	80,811
Dec 29, 2025	11.66	11.79	11.66	11.75	11.50	-0.16%	95,471
Dec 26, 2025	11.70	11.79	11.66	11.77	11.51	0.68%	80,387
Dec 24, 2025	11.71	11.75	11.66	11.69	11.44	-0.09%	54,975
Dec 23, 2025	11.59	11.77	11.59	11.70	11.45	0.26%	97,282
Dec 22, 2025	11.76	11.76	11.63	11.67	11.42	-0.77%	78,068
Dec 19, 2025	11.70	11.78	11.65	11.76	11.51	0.64%	50,008
Dec 18, 2025	11.64	11.71	11.64	11.69	11.43	0.47%	59,689
Dec 17, 2025	11.57	11.73	11.57	11.63	11.38	-0.43%	88,988
Dec 16, 2025	11.69	11.78	11.67	11.68	11.43	-0.34%	56,548