RIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	11.51	11.52	11.43	11.49	11.49	-0.17%	51,605
May 21, 2026	11.44	11.52	11.41	11.51	11.51	0.74%	54,251
May 20, 2026	11.33	11.45	11.33	11.43	11.43	1.20%	34,647
May 19, 2026	11.41	11.58	11.23	11.29	11.29	-0.96%	69,948
May 18, 2026	11.56	11.63	11.33	11.40	11.40	-0.44%	97,001
May 15, 2026	11.47	11.64	11.45	11.45	11.45	-1.12%	67,984
May 14, 2026	11.65	11.76	11.62	11.71	11.58	0.52%	79,081
May 13, 2026	11.62	11.72	11.62	11.65	11.52	-0.43%	53,923
May 12, 2026	11.75	11.76	11.65	11.70	11.57	-0.34%	65,964
May 11, 2026	11.74	11.79	11.71	11.74	11.61	0.34%	46,719
May 8, 2026	11.69	11.77	11.66	11.70	11.57	0.34%	118,299
May 7, 2026	11.75	11.76	11.65	11.66	11.53	-0.77%	41,640
May 6, 2026	11.75	11.77	11.72	11.75	11.62	-	70,929
May 5, 2026	11.75	11.87	11.75	11.75	11.62	0.26%	68,737
May 4, 2026	11.75	11.78	11.71	11.72	11.59	-0.76%	52,836
May 1, 2026	11.87	11.98	11.77	11.81	11.68	-0.34%	84,545
Apr 30, 2026	11.81	11.86	11.66	11.85	11.72	1.02%	140,483
Apr 29, 2026	11.70	11.81	11.63	11.73	11.60	0.43%	88,759
Apr 28, 2026	11.67	11.74	11.60	11.68	11.55	0.26%	50,751
Apr 27, 2026	11.64	11.75	11.64	11.65	11.52	-0.17%	86,681
Apr 24, 2026	11.69	11.81	11.64	11.67	11.54	-0.34%	35,365
Apr 23, 2026	11.78	11.80	11.69	11.71	11.58	-0.68%	120,740
Apr 22, 2026	11.70	11.80	11.56	11.79	11.66	1.20%	58,833
Apr 21, 2026	11.63	11.65	11.60	11.65	11.52	0.43%	44,571
Apr 20, 2026	11.59	11.66	11.55	11.60	11.47	0.09%	43,958
Apr 17, 2026	11.47	11.62	11.47	11.59	11.46	0.87%	83,672
Apr 16, 2026	11.31	11.55	11.31	11.49	11.36	-	166,522
Apr 15, 2026	11.41	11.53	11.39	11.49	11.36	0.79%	87,958
Apr 14, 2026	11.50	11.62	11.47	11.53	11.27	0.41%	149,204
Apr 13, 2026	11.50	11.57	11.48	11.48	11.23	-0.58%	64,824
Apr 10, 2026	11.62	11.64	11.51	11.55	11.29	-0.52%	35,571
Apr 9, 2026	11.60	11.65	11.42	11.61	11.35	0.09%	45,476
Apr 8, 2026	11.53	11.65	11.43	11.60	11.34	2.20%	54,087
Apr 7, 2026	11.38	11.41	11.10	11.35	11.10	-	39,056
Apr 6, 2026	11.41	11.44	11.29	11.35	11.10	0.53%	54,189
Apr 2, 2026	11.22	11.34	11.19	11.29	11.04	0.09%	45,736
Apr 1, 2026	11.16	11.32	11.16	11.28	11.03	1.62%	66,574
Mar 31, 2026	11.20	11.42	11.06	11.10	10.85	0.73%	105,183
Mar 30, 2026	11.04	11.28	10.93	11.02	10.77	0.09%	63,557
Mar 27, 2026	11.14	11.17	10.94	11.01	10.76	-1.52%	55,245
Mar 26, 2026	11.22	11.34	11.18	11.18	10.93	-0.62%	29,929
Mar 25, 2026	11.15	11.34	11.13	11.25	11.00	1.44%	43,575
Mar 24, 2026	11.19	11.19	11.07	11.09	10.84	-0.27%	25,203
Mar 23, 2026	11.16	11.22	11.05	11.12	10.87	0.54%	62,552
Mar 20, 2026	11.22	11.22	11.00	11.06	10.81	-1.34%	61,887
Mar 19, 2026	11.16	11.24	11.16	11.21	10.96	-	60,154
Mar 18, 2026	11.30	11.40	11.21	11.21	10.96	-1.15%	128,160
Mar 17, 2026	11.40	11.40	11.33	11.34	11.09	0.27%	87,309
Mar 16, 2026	11.27	11.33	11.22	11.31	11.06	0.81%	117,540
Mar 13, 2026	11.33	11.40	11.30	11.35	10.97	0.18%	140,970