RIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	12.47	12.50	12.39	12.41	12.41	-0.16%	82,827
Nov 19, 2024	12.42	12.49	12.38	12.43	12.43	-0.08%	47,400
Nov 18, 2024	12.33	12.50	12.31	12.44	12.44	0.40%	68,846
Nov 15, 2024	12.47	12.53	12.32	12.39	12.39	-1.98%	55,167
Nov 14, 2024	12.67	12.71	12.58	12.64	12.51	0.48%	107,433
Nov 13, 2024	12.64	12.67	12.57	12.58	12.45	0.16%	81,306
Nov 12, 2024	12.70	12.79	12.54	12.56	12.43	-1.02%	55,781
Nov 11, 2024	12.59	12.75	12.59	12.69	12.56	0.63%	93,868
Nov 8, 2024	12.60	12.65	12.55	12.61	12.48	0.08%	94,677
Nov 7, 2024	12.55	12.60	12.50	12.60	12.47	0.80%	45,273
Nov 6, 2024	12.68	12.68	12.43	12.50	12.37	-0.08%	80,666
Nov 5, 2024	12.44	12.61	12.39	12.51	12.38	0.24%	60,772
Nov 4, 2024	12.51	12.58	12.45	12.48	12.35	-0.32%	85,843
Nov 1, 2024	12.41	12.58	12.35	12.52	12.39	1.29%	100,228
Oct 31, 2024	12.50	12.51	12.20	12.36	12.23	-0.72%	214,933
Oct 30, 2024	12.42	12.52	12.39	12.45	12.32	-0.08%	57,697
Oct 29, 2024	12.52	12.53	12.42	12.46	12.33	-0.56%	59,898
Oct 28, 2024	12.62	12.68	12.53	12.53	12.40	-0.35%	45,127
Oct 25, 2024	12.56	12.76	12.55	12.57	12.45	0.03%	81,358
Oct 24, 2024	12.61	12.65	12.52	12.57	12.44	-0.24%	34,847
Oct 23, 2024	12.77	12.80	12.51	12.60	12.47	-1.18%	78,946
Oct 22, 2024	12.72	12.78	12.70	12.75	12.62	-0.16%	49,060
Oct 21, 2024	12.77	12.85	12.74	12.77	12.64	-0.39%	42,115
Oct 18, 2024	12.70	12.83	12.69	12.82	12.69	0.95%	49,291
Oct 17, 2024	12.71	12.73	12.67	12.70	12.57	-0.32%	44,351
Oct 16, 2024	12.72	12.78	12.62	12.74	12.61	0.16%	63,084
Oct 15, 2024	12.84	12.84	12.71	12.72	12.59	-1.40%	85,483
Oct 14, 2024	12.76	12.90	12.76	12.90	12.64	0.78%	57,355
Oct 11, 2024	12.87	12.89	12.76	12.80	12.54	-0.23%	53,147
Oct 10, 2024	12.80	12.89	12.80	12.83	12.57	0.08%	33,774
Oct 9, 2024	12.81	12.94	12.74	12.82	12.56	-0.16%	28,884
Oct 8, 2024	12.93	12.93	12.77	12.84	12.58	-0.16%	72,453
Oct 7, 2024	12.76	12.88	12.76	12.86	12.60	-0.16%	73,953
Oct 4, 2024	12.94	12.96	12.85	12.88	12.62	-0.54%	91,216
Oct 3, 2024	12.88	12.96	12.80	12.95	12.69	0.54%	69,325
Oct 2, 2024	12.83	12.88	12.80	12.88	12.62	0.70%	40,086
Oct 1, 2024	12.92	12.92	12.66	12.79	12.53	-1.01%	130,169
Sep 30, 2024	12.82	12.93	12.79	12.92	12.66	1.02%	93,644
Sep 27, 2024	12.79	12.94	12.75	12.79	12.53	-	86,340
Sep 26, 2024	12.67	12.89	12.66	12.79	12.53	1.03%	114,299
Sep 25, 2024	12.59	12.67	12.58	12.66	12.40	0.32%	76,023
Sep 24, 2024	12.56	12.69	12.56	12.62	12.37	0.08%	80,918
Sep 23, 2024	12.51	12.62	12.51	12.61	12.36	0.88%	79,044
Sep 20, 2024	12.51	12.58	12.46	12.50	12.25	0.08%	70,417
Sep 19, 2024	12.41	12.51	12.41	12.49	12.24	0.93%	43,961
Sep 18, 2024	12.32	12.40	12.32	12.38	12.13	0.45%	52,715
Sep 17, 2024	12.37	12.41	12.31	12.32	12.07	-0.12%	60,945
Sep 16, 2024	12.40	12.40	12.28	12.34	12.09	0.04%	81,494
Sep 13, 2024	12.40	12.51	12.30	12.33	12.08	-1.60%	49,025
Sep 12, 2024	12.51	12.53	12.40	12.53	12.15	0.64%	81,380
Sep 11, 2024	12.53	12.53	12.40	12.45	12.07	-0.16%	51,241
Sep 10, 2024	12.48	12.53	12.39	12.47	12.09	0.56%	37,989
Sep 9, 2024	12.30	12.43	12.29	12.40	12.02	0.90%	98,697
Sep 6, 2024	12.39	12.41	12.19	12.29	11.92	-0.32%	58,455
Sep 5, 2024	12.40	12.48	12.20	12.33	11.96	-0.16%	94,069
Sep 4, 2024	12.48	12.53	12.24	12.35	11.98	-0.88%	78,016
Sep 3, 2024	12.41	12.53	12.37	12.46	12.08	-0.08%	79,652
Aug 30, 2024	12.40	12.47	12.38	12.47	12.09	0.73%	86,886
Aug 29, 2024	12.17	12.40	12.17	12.38	12.00	1.56%	69,019
Aug 28, 2024	12.33	12.36	12.12	12.19	11.82	-1.30%	95,777
Aug 27, 2024	12.27	12.39	12.27	12.35	11.98	0.16%	65,056
Aug 26, 2024	12.30	12.40	12.24	12.33	11.96	0.24%	106,310
Aug 23, 2024	12.27	12.33	12.26	12.30	11.93	0.62%	58,014
Aug 22, 2024	12.27	12.28	12.06	12.22	11.85	-0.37%	71,216
Aug 21, 2024	12.19	12.29	12.14	12.27	11.90	0.66%	46,596
Aug 20, 2024	12.10	12.23	12.05	12.19	11.82	0.33%	76,088
Aug 19, 2024	12.25	12.25	12.00	12.15	11.78	-0.41%	176,171
Aug 16, 2024	12.24	12.32	12.17	12.20	11.83	-0.33%	82,377
Aug 15, 2024	12.31	12.38	12.23	12.24	11.87	-1.53%	81,448
Aug 14, 2024	12.53	12.53	12.42	12.43	11.93	-0.24%	80,974
Aug 13, 2024	12.45	12.53	12.42	12.46	11.96	-	63,880
Aug 12, 2024	12.42	12.52	12.31	12.46	11.96	0.32%	84,781
Aug 9, 2024	12.35	12.46	12.20	12.42	11.92	0.81%	90,945
Aug 8, 2024	12.14	12.39	12.14	12.32	11.82	1.27%	62,871
Aug 7, 2024	12.12	12.23	12.05	12.17	11.67	1.21%	92,535
Aug 6, 2024	11.82	12.04	11.82	12.02	11.53	1.78%	69,160
Aug 5, 2024	11.85	11.96	11.78	11.81	11.33	-2.72%	172,993
Aug 2, 2024	12.07	12.20	12.05	12.14	11.65	-0.90%	125,416
Aug 1, 2024	12.28	12.30	12.25	12.25	11.75	-0.24%	101,804
Jul 31, 2024	12.33	12.34	12.26	12.28	11.78	0.16%	81,721
Jul 30, 2024	12.28	12.38	12.22	12.26	11.76	0.74%	75,657
Jul 29, 2024	12.18	12.21	12.11	12.17	11.68	-	63,826
Jul 26, 2024	12.25	12.31	12.13	12.17	11.68	-0.65%	85,260
Jul 25, 2024	12.32	12.35	12.22	12.25	11.75	-0.57%	93,398
Jul 24, 2024	12.32	12.40	12.32	12.32	11.82	-0.56%	46,429
Jul 23, 2024	12.42	12.42	12.36	12.39	11.89	0.32%	50,328
Jul 22, 2024	12.40	12.44	12.31	12.35	11.85	-0.48%	85,036
Jul 19, 2024	12.17	12.45	12.12	12.41	11.91	1.89%	747,120
Jul 18, 2024	12.31	12.35	12.17	12.18	11.69	-0.98%	169,032
Jul 17, 2024	12.41	12.52	12.30	12.30	11.80	-1.05%	138,532
Jul 16, 2024	12.41	12.53	12.32	12.43	11.93	0.49%	195,552
Jul 15, 2024	12.31	12.44	12.29	12.37	11.87	-0.08%	232,586
Jul 12, 2024	12.36	12.42	12.33	12.38	11.76	-0.08%	137,631
Jul 11, 2024	12.32	12.39	12.27	12.39	11.77	0.98%	74,135
Jul 10, 2024	12.27	12.33	12.25	12.27	11.65	0.16%	68,549
Jul 9, 2024	12.29	12.32	12.24	12.25	11.63	-0.33%	56,563
Jul 8, 2024	12.30	12.35	12.24	12.29	11.67	-0.41%	118,913
Jul 5, 2024	12.28	12.35	12.28	12.34	11.72	0.33%	66,671
Jul 3, 2024	12.23	12.33	12.22	12.30	11.68	0.24%	43,143
Jul 2, 2024	12.20	12.33	12.18	12.27	11.65	0.57%	110,069