RIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	11.32	11.46	11.29	11.46	11.46	1.19%	23,289
Apr 24, 2025	11.18	11.33	11.05	11.32	11.32	2.63%	56,463
Apr 23, 2025	11.23	11.40	11.02	11.03	11.03	-0.45%	81,889
Apr 22, 2025	10.98	11.16	10.90	11.08	11.08	2.21%	42,642
Apr 21, 2025	10.92	10.98	10.78	10.84	10.84	-0.73%	59,909
Apr 17, 2025	10.92	10.99	10.90	10.92	10.92	0.18%	40,512
Apr 16, 2025	10.87	11.11	10.86	10.90	10.90	-0.27%	78,354
Apr 15, 2025	10.98	11.25	10.79	10.93	10.93	-0.27%	67,354
Apr 14, 2025	10.93	11.19	10.90	10.96	10.83	1.39%	91,186
Apr 11, 2025	10.70	10.88	10.65	10.81	10.69	0.93%	47,673
Apr 10, 2025	10.84	10.97	10.57	10.71	10.59	-1.20%	76,844
Apr 9, 2025	10.23	10.95	10.23	10.84	10.72	4.03%	189,261
Apr 8, 2025	10.77	11.03	10.33	10.42	10.30	-1.88%	99,503
Apr 7, 2025	10.86	11.01	10.11	10.62	10.50	-3.10%	273,505
Apr 4, 2025	11.63	11.80	10.73	10.96	10.83	-7.20%	315,852
Apr 3, 2025	11.65	11.93	11.65	11.81	11.67	-1.01%	77,032
Apr 2, 2025	11.87	11.95	11.84	11.93	11.79	0.25%	37,326
Apr 1, 2025	11.85	11.96	11.77	11.90	11.76	0.93%	57,641
Mar 31, 2025	11.85	11.86	11.64	11.79	11.65	-0.67%	88,394
Mar 28, 2025	11.82	11.89	11.78	11.87	11.73	0.42%	69,881
Mar 27, 2025	11.80	11.82	11.77	11.82	11.68	0.17%	42,712
Mar 26, 2025	11.80	11.90	11.79	11.80	11.66	-0.42%	50,112
Mar 25, 2025	11.82	11.93	11.77	11.85	11.71	-0.08%	53,823
Mar 24, 2025	11.81	11.88	11.77	11.86	11.72	0.51%	85,267
Mar 21, 2025	11.78	11.86	11.76	11.80	11.66	0.34%	67,553
Mar 20, 2025	11.74	11.77	11.71	11.76	11.62	0.60%	28,232
Mar 19, 2025	11.70	11.75	11.66	11.69	11.56	0.43%	63,218
Mar 18, 2025	11.75	11.76	11.64	11.64	11.51	-0.94%	75,774
Mar 17, 2025	11.73	11.75	11.70	11.75	11.61	0.09%	61,792
Mar 14, 2025	11.82	11.82	11.71	11.74	11.60	-0.42%	95,921
Mar 13, 2025	11.79	11.87	11.71	11.79	11.53	-0.17%	62,840
Mar 12, 2025	11.75	11.87	11.71	11.81	11.55	0.25%	105,669
Mar 11, 2025	11.84	11.96	11.76	11.78	11.52	-0.38%	85,526
Mar 10, 2025	12.05	12.25	11.80	11.83	11.56	-1.95%	149,759
Mar 7, 2025	12.21	12.30	12.00	12.06	11.79	-0.82%	89,759
Mar 6, 2025	12.26	12.31	12.13	12.16	11.89	-0.65%	61,135
Mar 5, 2025	12.19	12.40	12.19	12.24	11.97	-	93,519
Mar 4, 2025	12.23	12.30	12.12	12.24	11.97	-0.49%	65,463
Mar 3, 2025	12.29	12.36	12.27	12.30	12.03	0.24%	53,363
Feb 28, 2025	12.32	12.38	12.16	12.27	12.00	0.16%	121,206
Feb 27, 2025	12.28	12.39	12.20	12.25	11.98	0.16%	67,908
Feb 26, 2025	12.26	12.29	12.21	12.23	11.96	0.08%	37,227
Feb 25, 2025	12.25	12.33	12.20	12.22	11.95	-0.49%	64,633
Feb 24, 2025	12.40	12.40	12.25	12.28	12.01	-0.41%	61,895
Feb 21, 2025	12.38	12.40	12.27	12.33	12.06	-0.16%	71,072
Feb 20, 2025	12.34	12.40	12.33	12.35	12.08	-0.24%	55,761
Feb 19, 2025	12.43	12.43	12.36	12.38	12.11	-0.32%	24,523
Feb 18, 2025	12.42	12.47	12.38	12.42	12.14	0.32%	67,183
Feb 14, 2025	12.35	12.42	12.30	12.38	12.11	-0.88%	59,918
Feb 13, 2025	12.39	12.52	12.31	12.49	12.09	0.97%	58,152