RIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	10.54	10.63	10.52	10.62	10.62	0.85%	85,533
Sep 18, 2026	10.58	10.62	10.44	10.53	10.53	-0.47%	132,868
Sep 17, 2026	10.47	10.80	10.47	10.58	10.58	1.83%	116,305
Sep 16, 2026	10.39	10.47	10.39	10.39	10.39	-0.48%	102,817
Sep 15, 2026	10.51	10.52	10.34	10.44	10.44	-0.19%	156,393
Sep 14, 2026	10.79	10.80	10.55	10.59	10.46	-1.67%	288,866
Sep 11, 2026	10.70	10.80	10.70	10.77	10.64	0.28%	88,993
Sep 10, 2026	10.78	10.79	10.69	10.74	10.61	-0.65%	132,659
Sep 9, 2026	10.85	10.86	10.80	10.81	10.68	-0.64%	111,746
Sep 8, 2026	10.85	10.95	10.85	10.88	10.75	0.09%	151,966
Sep 4, 2026	10.88	10.91	10.85	10.87	10.74	-0.37%	73,331
Sep 3, 2026	10.91	10.95	10.86	10.91	10.78	-0.18%	106,655
Sep 2, 2026	10.94	10.94	10.91	10.93	10.80	-0.27%	104,979
Sep 1, 2026	10.97	11.00	10.93	10.96	10.82	0.18%	71,932
Aug 31, 2026	11.08	11.08	10.93	10.94	10.81	-1.26%	325,991
Aug 28, 2026	11.08	11.10	10.96	11.08	10.94	0.45%	147,723
Aug 27, 2026	11.00	11.08	11.00	11.03	10.89	-	234,709
Aug 26, 2026	11.09	11.09	11.02	11.03	10.89	-0.54%	248,440
Aug 25, 2026	11.05	11.10	11.00	11.09	10.95	0.54%	314,451
Aug 24, 2026	11.03	11.04	10.99	11.03	10.89	0.27%	156,444
Aug 21, 2026	11.00	11.01	10.95	11.00	10.86	0.09%	97,345
Aug 20, 2026	10.96	11.04	10.93	10.99	10.85	-0.27%	108,183
Aug 19, 2026	11.03	11.05	10.97	11.02	10.88	0.55%	416,911
Aug 18, 2026	11.05	11.10	10.96	10.96	10.82	-1.62%	155,188
Aug 17, 2026	11.12	11.15	11.03	11.14	11.00	0.27%	406,786
Aug 14, 2026	11.20	11.25	10.99	11.11	10.97	0.01%	441,982
Aug 13, 2026	11.40	11.44	11.13	11.24	10.97	-3.44%	472,224
Aug 12, 2026	11.61	11.70	11.60	11.64	11.36	-0.09%	99,719
Aug 11, 2026	11.56	11.68	11.55	11.65	11.37	0.60%	85,914
Aug 10, 2026	11.54	11.62	11.51	11.58	11.30	-0.09%	81,405
Aug 7, 2026	11.52	11.59	11.48	11.59	11.31	1.13%	81,260
Aug 6, 2026	11.55	11.59	11.45	11.46	11.19	-0.95%	75,166
Aug 5, 2026	11.51	11.58	11.50	11.57	11.29	0.61%	43,146
Aug 4, 2026	11.38	11.50	11.35	11.50	11.23	1.32%	56,629
Aug 3, 2026	11.39	11.45	11.35	11.35	11.08	-0.09%	66,099
Jul 31, 2026	11.40	11.45	11.27	11.36	11.09	0.35%	76,375
Jul 30, 2026	11.23	11.34	11.17	11.32	11.05	1.62%	92,727
Jul 29, 2026	11.21	11.29	11.13	11.14	10.87	-0.89%	61,457
Jul 28, 2026	11.24	11.40	11.24	11.24	10.97	-0.18%	34,717
Jul 27, 2026	11.27	11.32	11.25	11.26	10.99	0.18%	60,775
Jul 24, 2026	11.27	11.42	11.21	11.24	10.97	-0.27%	32,346
Jul 23, 2026	11.40	11.45	11.25	11.27	11.00	-1.31%	55,022
Jul 22, 2026	11.40	11.46	11.40	11.42	11.15	-0.44%	69,291
Jul 21, 2026	11.34	11.49	11.32	11.47	11.20	1.06%	52,821
Jul 20, 2026	11.28	11.44	11.28	11.35	11.08	-	102,131
Jul 17, 2026	11.51	11.51	11.35	11.35	11.08	-1.56%	205,154
Jul 16, 2026	11.49	11.60	11.49	11.53	11.26	0.09%	86,116
Jul 15, 2026	11.55	11.60	11.51	11.52	11.25	-0.51%	70,559
Jul 14, 2026	11.75	11.75	11.69	11.71	11.30	0.26%	70,487
Jul 13, 2026	11.68	11.76	11.65	11.68	11.27	0.17%	62,185