RIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	12.04	12.12	12.01	12.10	12.10	0.96%	113,510
Feb 5, 2026	12.00	12.04	11.91	11.98	11.98	-0.17%	70,520
Feb 4, 2026	12.04	12.04	11.93	12.00	12.00	0.08%	72,139
Feb 3, 2026	12.08	12.08	11.97	11.99	11.99	-0.66%	146,654
Feb 2, 2026	12.06	12.09	11.99	12.07	12.07	-	184,457
Jan 30, 2026	12.02	12.07	11.99	12.07	12.07	0.58%	168,577
Jan 29, 2026	12.00	12.05	11.96	12.00	12.00	-	128,648
Jan 28, 2026	12.01	12.03	11.94	12.00	12.00	-0.33%	181,922
Jan 27, 2026	12.02	12.04	11.97	12.04	12.04	0.50%	87,070
Jan 26, 2026	11.94	12.02	11.94	11.98	11.98	0.42%	118,211
Jan 23, 2026	11.91	11.94	11.89	11.93	11.93	0.34%	54,083
Jan 22, 2026	11.90	11.93	11.86	11.89	11.89	0.34%	71,233
Jan 21, 2026	11.82	11.93	11.80	11.85	11.85	0.42%	124,736
Jan 20, 2026	11.82	11.92	11.79	11.80	11.80	-1.09%	67,693
Jan 16, 2026	11.91	11.96	11.88	11.93	11.93	0.25%	163,156
Jan 15, 2026	11.93	11.93	11.85	11.90	11.90	-0.87%	124,628
Jan 14, 2026	12.03	12.05	11.98	12.01	11.87	-0.12%	140,753
Jan 13, 2026	12.00	12.03	11.97	12.02	11.89	0.33%	170,242
Jan 12, 2026	11.92	11.99	11.88	11.98	11.85	0.42%	106,256
Jan 9, 2026	11.85	11.98	11.85	11.93	11.80	0.34%	86,015
Jan 8, 2026	11.88	11.93	11.84	11.89	11.76	0.42%	117,796
Jan 7, 2026	11.83	11.86	11.81	11.84	11.71	0.08%	78,220
Jan 6, 2026	11.81	11.83	11.78	11.83	11.70	0.51%	48,939
Jan 5, 2026	11.75	11.87	11.75	11.77	11.64	0.51%	101,575
Jan 2, 2026	11.74	11.78	11.68	11.71	11.58	-0.26%	74,845
Dec 31, 2025	11.85	11.85	11.71	11.74	11.61	-0.51%	122,648
Dec 30, 2025	11.72	11.82	11.72	11.80	11.67	0.43%	80,811
Dec 29, 2025	11.66	11.79	11.66	11.75	11.62	-0.16%	95,471
Dec 26, 2025	11.70	11.79	11.66	11.77	11.64	0.68%	80,387
Dec 24, 2025	11.71	11.75	11.66	11.69	11.56	-0.09%	54,975
Dec 23, 2025	11.59	11.77	11.59	11.70	11.57	0.26%	97,282
Dec 22, 2025	11.76	11.76	11.63	11.67	11.54	-0.77%	78,068
Dec 19, 2025	11.70	11.78	11.65	11.76	11.63	0.64%	50,008
Dec 18, 2025	11.64	11.71	11.64	11.69	11.56	0.47%	59,689
Dec 17, 2025	11.57	11.73	11.57	11.63	11.50	-0.43%	88,988
Dec 16, 2025	11.69	11.78	11.67	11.68	11.55	-0.34%	56,548
Dec 15, 2025	11.73	11.74	11.61	11.72	11.59	-1.10%	51,855
Dec 12, 2025	11.90	11.90	11.72	11.85	11.59	-0.08%	55,511
Dec 11, 2025	11.82	11.93	11.82	11.86	11.60	0.08%	78,428
Dec 10, 2025	11.73	11.85	11.72	11.85	11.59	0.94%	85,090
Dec 9, 2025	11.79	11.85	11.72	11.74	11.49	-0.25%	69,796
Dec 8, 2025	11.80	11.85	11.75	11.77	11.52	-0.25%	104,860
Dec 5, 2025	11.80	11.90	11.77	11.80	11.55	-	66,590
Dec 4, 2025	11.77	11.80	11.71	11.80	11.55	0.85%	60,241
Dec 3, 2025	11.60	11.75	11.56	11.70	11.45	0.86%	144,983
Dec 2, 2025	11.66	11.74	11.60	11.60	11.35	-0.85%	50,337
Dec 1, 2025	11.73	11.77	11.65	11.70	11.45	-0.76%	66,397
Nov 28, 2025	11.78	11.80	11.52	11.79	11.54	0.86%	104,614
Nov 26, 2025	11.54	11.72	11.50	11.69	11.44	1.83%	87,608
Nov 25, 2025	11.37	11.53	11.37	11.48	11.23	0.26%	87,022