RIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	11.74	11.78	11.68	11.71	11.71	-0.26%	74,840
Dec 31, 2025	11.85	11.85	11.71	11.74	11.74	-0.51%	122,647
Dec 30, 2025	11.72	11.82	11.72	11.80	11.80	0.43%	80,389
Dec 29, 2025	11.66	11.79	11.66	11.75	11.75	-0.16%	95,471
Dec 26, 2025	11.70	11.79	11.66	11.77	11.77	0.68%	80,207
Dec 24, 2025	11.71	11.75	11.66	11.69	11.69	-0.09%	54,525
Dec 23, 2025	11.59	11.77	11.59	11.70	11.70	0.26%	97,271
Dec 22, 2025	11.76	11.76	11.63	11.67	11.67	-0.77%	78,068
Dec 19, 2025	11.70	11.78	11.65	11.76	11.76	0.64%	50,008
Dec 18, 2025	11.64	11.71	11.64	11.69	11.69	0.47%	59,689
Dec 17, 2025	11.57	11.73	11.57	11.63	11.63	-0.43%	88,988
Dec 16, 2025	11.69	11.78	11.67	11.68	11.68	-0.34%	56,548
Dec 15, 2025	11.73	11.74	11.61	11.72	11.72	-1.10%	51,855
Dec 12, 2025	11.90	11.90	11.72	11.85	11.72	-0.08%	55,511
Dec 11, 2025	11.82	11.93	11.82	11.86	11.73	0.08%	78,428
Dec 10, 2025	11.73	11.85	11.72	11.85	11.72	0.94%	85,090
Dec 9, 2025	11.79	11.85	11.72	11.74	11.61	-0.25%	69,796
Dec 8, 2025	11.80	11.85	11.75	11.77	11.64	-0.25%	104,860
Dec 5, 2025	11.80	11.90	11.77	11.80	11.67	-	66,590
Dec 4, 2025	11.77	11.80	11.71	11.80	11.67	0.85%	60,241
Dec 3, 2025	11.60	11.75	11.56	11.70	11.57	0.86%	144,983
Dec 2, 2025	11.66	11.74	11.60	11.60	11.47	-0.85%	50,337
Dec 1, 2025	11.73	11.77	11.65	11.70	11.57	-0.76%	66,397
Nov 28, 2025	11.78	11.80	11.52	11.79	11.66	0.86%	104,614
Nov 26, 2025	11.54	11.72	11.50	11.69	11.56	1.83%	87,608
Nov 25, 2025	11.37	11.53	11.37	11.48	11.36	0.26%	87,022
Nov 24, 2025	11.39	11.45	11.32	11.45	11.33	1.15%	86,510
Nov 21, 2025	11.20	11.42	11.11	11.32	11.20	1.52%	230,371
Nov 20, 2025	11.22	11.39	11.02	11.15	11.03	0.06%	279,575
Nov 19, 2025	11.25	11.40	11.14	11.14	11.02	-0.77%	126,608
Nov 18, 2025	11.25	11.32	11.11	11.23	11.11	-0.80%	154,905
Nov 17, 2025	11.44	11.44	11.30	11.32	11.20	-1.14%	85,992
Nov 14, 2025	11.44	11.53	11.32	11.45	11.33	-1.55%	84,156
Nov 13, 2025	11.65	11.68	11.58	11.63	11.38	-0.34%	62,859
Nov 12, 2025	11.62	11.67	11.56	11.67	11.42	1.04%	85,984
Nov 11, 2025	11.55	11.63	11.52	11.55	11.30	0.35%	86,577
Nov 10, 2025	11.48	11.57	11.48	11.51	11.26	0.44%	74,631
Nov 7, 2025	11.43	11.50	11.42	11.46	11.21	-0.35%	44,616
Nov 6, 2025	11.52	11.59	11.50	11.50	11.25	-0.17%	35,981
Nov 5, 2025	11.58	11.58	11.50	11.52	11.27	-0.43%	83,061
Nov 4, 2025	11.59	11.64	11.50	11.57	11.32	-0.26%	63,397
Nov 3, 2025	11.69	11.75	11.58	11.60	11.35	-0.43%	86,096
Oct 31, 2025	11.78	11.81	11.62	11.65	11.40	0.17%	86,096
Oct 30, 2025	11.62	11.73	11.57	11.63	11.38	0.09%	116,222
Oct 29, 2025	11.69	11.72	11.62	11.62	11.37	-0.60%	67,475
Oct 28, 2025	11.67	11.70	11.65	11.69	11.44	0.52%	49,899
Oct 27, 2025	11.66	11.70	11.62	11.63	11.38	0.04%	87,585
Oct 24, 2025	11.55	11.67	11.54	11.63	11.37	1.00%	87,530
Oct 23, 2025	11.43	11.62	11.43	11.51	11.26	-0.17%	126,603
Oct 22, 2025	11.52	11.60	11.47	11.53	11.28	-	113,777