RIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	11.54	11.54	11.48	11.54	-	-	23,462
Jun 17, 2026	11.51	11.68	11.51	11.54	11.54	-0.09%	80,130
Jun 16, 2026	11.47	11.60	11.46	11.55	11.55	0.26%	63,698
Jun 15, 2026	11.50	11.61	11.48	11.52	11.52	0.53%	47,176
Jun 12, 2026	11.50	11.60	11.42	11.59	11.46	1.67%	91,825
Jun 11, 2026	11.33	11.41	11.31	11.40	11.27	0.88%	53,047
Jun 10, 2026	11.38	11.45	11.30	11.30	11.17	-0.96%	83,942
Jun 9, 2026	11.45	11.54	11.35	11.41	11.28	-0.35%	45,768
Jun 8, 2026	11.43	11.60	11.42	11.45	11.32	-0.09%	40,472
Jun 5, 2026	11.61	11.70	11.41	11.46	11.33	-1.27%	76,359
Jun 4, 2026	11.60	11.70	11.59	11.61	11.48	0.23%	47,521
Jun 3, 2026	11.70	11.70	11.55	11.58	11.45	-1.03%	51,589
Jun 2, 2026	11.67	11.77	11.60	11.70	11.57	-0.68%	57,629
Jun 1, 2026	11.81	11.83	11.76	11.78	11.65	0.08%	107,500
May 29, 2026	11.79	11.80	11.70	11.77	11.64	0.17%	109,211
May 28, 2026	11.63	11.77	11.59	11.75	11.62	1.47%	94,416
May 27, 2026	11.49	11.69	11.46	11.58	11.45	0.43%	76,984
May 26, 2026	11.50	11.60	11.43	11.53	11.40	0.35%	87,232
May 22, 2026	11.51	11.52	11.43	11.49	11.36	-0.17%	51,605
May 21, 2026	11.44	11.52	11.41	11.51	11.38	0.74%	54,351
May 20, 2026	11.33	11.45	11.33	11.43	11.30	1.20%	34,647
May 19, 2026	11.41	11.58	11.23	11.29	11.16	-0.96%	69,948
May 18, 2026	11.56	11.63	11.33	11.40	11.27	-0.44%	97,001
May 15, 2026	11.47	11.64	11.45	11.45	11.32	-1.12%	67,984
May 14, 2026	11.65	11.76	11.62	11.71	11.45	0.52%	79,081
May 13, 2026	11.62	11.72	11.62	11.65	11.39	-0.43%	53,923
May 12, 2026	11.75	11.76	11.65	11.70	11.44	-0.34%	65,964
May 11, 2026	11.74	11.79	11.71	11.74	11.48	0.34%	46,719
May 8, 2026	11.69	11.77	11.66	11.70	11.44	0.34%	118,299
May 7, 2026	11.75	11.76	11.65	11.66	11.40	-0.77%	41,640
May 6, 2026	11.75	11.77	11.72	11.75	11.49	-	70,929
May 5, 2026	11.75	11.87	11.75	11.75	11.49	0.26%	68,737
May 4, 2026	11.75	11.78	11.71	11.72	11.46	-0.76%	52,836
May 1, 2026	11.87	11.98	11.77	11.81	11.55	-0.34%	84,545
Apr 30, 2026	11.81	11.86	11.66	11.85	11.59	1.02%	140,483
Apr 29, 2026	11.70	11.81	11.63	11.73	11.47	0.43%	88,759
Apr 28, 2026	11.67	11.74	11.60	11.68	11.42	0.26%	50,751
Apr 27, 2026	11.64	11.75	11.64	11.65	11.39	-0.17%	86,681
Apr 24, 2026	11.69	11.81	11.64	11.67	11.41	-0.34%	35,365
Apr 23, 2026	11.78	11.80	11.69	11.71	11.45	-0.68%	120,740
Apr 22, 2026	11.70	11.80	11.56	11.79	11.53	1.20%	58,833
Apr 21, 2026	11.63	11.65	11.60	11.65	11.39	0.43%	44,571
Apr 20, 2026	11.59	11.66	11.55	11.60	11.34	0.09%	43,958
Apr 17, 2026	11.47	11.62	11.47	11.59	11.33	0.87%	83,672
Apr 16, 2026	11.31	11.55	11.31	11.49	11.23	-	166,522
Apr 15, 2026	11.41	11.53	11.39	11.49	11.23	0.79%	87,958
Apr 14, 2026	11.50	11.62	11.47	11.53	11.15	0.41%	149,204
Apr 13, 2026	11.50	11.57	11.48	11.48	11.10	-0.58%	64,824
Apr 10, 2026	11.62	11.64	11.51	11.55	11.16	-0.52%	35,571
Apr 9, 2026	11.60	11.65	11.42	11.61	11.22	0.09%	45,476