RIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	11.77	11.80	11.71	11.80	11.80	0.85%	60,241
Dec 3, 2025	11.60	11.75	11.56	11.70	11.70	0.86%	144,982
Dec 2, 2025	11.66	11.74	11.60	11.60	11.60	-0.85%	50,337
Dec 1, 2025	11.73	11.77	11.65	11.70	11.70	-0.76%	66,397
Nov 28, 2025	11.78	11.80	11.52	11.79	11.79	0.86%	104,614
Nov 26, 2025	11.54	11.72	11.50	11.69	11.69	1.83%	87,608
Nov 25, 2025	11.37	11.53	11.37	11.48	11.48	0.26%	87,022
Nov 24, 2025	11.39	11.45	11.32	11.45	11.45	1.15%	86,510
Nov 21, 2025	11.20	11.42	11.11	11.32	11.32	1.52%	230,371
Nov 20, 2025	11.22	11.39	11.02	11.15	11.15	0.06%	279,575
Nov 19, 2025	11.25	11.40	11.14	11.14	11.14	-0.77%	126,608
Nov 18, 2025	11.25	11.32	11.11	11.23	11.23	-0.80%	154,905
Nov 17, 2025	11.44	11.44	11.30	11.32	11.32	-1.14%	85,992
Nov 14, 2025	11.44	11.53	11.32	11.45	11.45	-1.55%	84,156
Nov 13, 2025	11.65	11.68	11.58	11.63	11.50	-0.34%	62,859
Nov 12, 2025	11.62	11.67	11.56	11.67	11.54	1.04%	85,984
Nov 11, 2025	11.55	11.63	11.52	11.55	11.42	0.35%	86,577
Nov 10, 2025	11.48	11.57	11.48	11.51	11.38	0.44%	74,631
Nov 7, 2025	11.43	11.50	11.42	11.46	11.33	-0.35%	44,616
Nov 6, 2025	11.52	11.59	11.50	11.50	11.37	-0.17%	35,981
Nov 5, 2025	11.58	11.58	11.50	11.52	11.39	-0.43%	83,061
Nov 4, 2025	11.59	11.64	11.50	11.57	11.44	-0.26%	63,397
Nov 3, 2025	11.69	11.75	11.58	11.60	11.47	-0.43%	86,096
Oct 31, 2025	11.78	11.81	11.62	11.65	11.52	0.17%	86,096
Oct 30, 2025	11.62	11.73	11.57	11.63	11.50	0.09%	116,222
Oct 29, 2025	11.69	11.72	11.62	11.62	11.49	-0.60%	67,475
Oct 28, 2025	11.67	11.70	11.65	11.69	11.56	0.52%	49,899
Oct 27, 2025	11.66	11.70	11.62	11.63	11.50	0.04%	87,585
Oct 24, 2025	11.55	11.67	11.54	11.63	11.50	1.00%	87,530
Oct 23, 2025	11.43	11.62	11.43	11.51	11.38	-0.17%	126,603
Oct 22, 2025	11.52	11.60	11.47	11.53	11.40	-	113,777
Oct 21, 2025	11.46	11.63	11.43	11.53	11.40	0.26%	92,013
Oct 20, 2025	11.65	11.65	11.46	11.50	11.37	-0.69%	148,637
Oct 17, 2025	11.65	11.70	11.56	11.58	11.45	-0.60%	55,319
Oct 16, 2025	11.80	11.80	11.65	11.65	11.52	-1.02%	90,864
Oct 15, 2025	11.75	11.91	11.71	11.77	11.64	-0.93%	67,313
Oct 14, 2025	11.80	11.98	11.71	11.88	11.62	0.85%	199,724
Oct 13, 2025	11.88	11.91	11.78	11.78	11.53	-0.67%	175,050
Oct 10, 2025	12.00	12.00	11.85	11.86	11.60	-1.00%	187,983
Oct 9, 2025	11.98	12.03	11.98	11.98	11.72	-	157,877
Oct 8, 2025	11.98	12.00	11.97	11.98	11.72	0.08%	72,261
Oct 7, 2025	11.97	11.99	11.91	11.97	11.71	-	221,992
Oct 6, 2025	12.00	12.03	11.96	11.97	11.71	0.08%	100,176
Oct 3, 2025	11.97	11.99	11.94	11.96	11.70	0.08%	122,424
Oct 2, 2025	11.97	12.00	11.93	11.95	11.69	0.08%	164,616
Oct 1, 2025	12.00	12.00	11.93	11.94	11.68	-0.50%	157,492
Sep 30, 2025	11.98	12.00	11.93	12.00	11.74	0.42%	199,360
Sep 29, 2025	11.95	12.00	11.93	11.95	11.69	0.17%	141,576
Sep 26, 2025	11.93	11.99	11.90	11.93	11.67	-0.33%	162,811
Sep 25, 2025	11.95	11.99	11.93	11.97	11.71	0.08%	169,298