RIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	9.82	10.02	9.82	10.00	10.00	0.71%	142,179
Oct 14, 2026	10.11	10.20	10.05	10.06	9.93	-1.18%	224,467
Oct 13, 2026	10.20	10.24	10.14	10.18	10.05	-	149,545
Oct 12, 2026	10.25	10.25	10.12	10.18	10.05	-0.68%	92,734
Oct 9, 2026	10.25	10.35	10.20	10.25	10.12	-	110,445
Oct 8, 2026	10.30	10.34	10.22	10.25	10.12	-0.87%	91,431
Oct 7, 2026	10.36	10.47	10.32	10.34	10.21	-1.24%	78,847
Oct 6, 2026	10.48	10.49	10.40	10.47	10.33	0.67%	60,852
Oct 5, 2026	10.49	10.55	10.35	10.40	10.26	-0.86%	67,062
Oct 2, 2026	10.48	10.64	10.41	10.49	10.35	0.96%	66,292
Oct 1, 2026	10.34	10.44	10.34	10.39	10.26	0.48%	73,050
Sep 30, 2026	10.44	10.59	10.32	10.34	10.21	-1.34%	125,242
Sep 29, 2026	10.39	10.54	10.38	10.48	10.34	0.96%	79,795
Sep 28, 2026	10.40	10.44	10.36	10.38	10.25	-0.19%	42,332
Sep 25, 2026	10.39	10.50	10.35	10.40	10.26	0.58%	43,720
Sep 24, 2026	10.52	10.53	10.34	10.34	10.21	-2.08%	96,830
Sep 23, 2026	10.66	10.70	10.51	10.56	10.42	-0.47%	163,257
Sep 22, 2026	10.58	10.64	10.54	10.61	10.47	-0.09%	65,657
Sep 21, 2026	10.54	10.63	10.52	10.62	10.48	0.85%	85,536
Sep 18, 2026	10.58	10.62	10.44	10.53	10.39	-0.47%	132,870
Sep 17, 2026	10.47	10.80	10.47	10.58	10.44	1.83%	116,306
Sep 16, 2026	10.39	10.47	10.39	10.39	10.26	-0.48%	102,819
Sep 15, 2026	10.51	10.52	10.34	10.44	10.30	-0.19%	156,643
Sep 14, 2026	10.79	10.80	10.55	10.59	10.32	-1.67%	288,868
Sep 11, 2026	10.70	10.80	10.70	10.77	10.50	0.28%	88,993
Sep 10, 2026	10.78	10.79	10.69	10.74	10.47	-0.65%	132,659
Sep 9, 2026	10.85	10.86	10.80	10.81	10.54	-0.64%	111,746
Sep 8, 2026	10.85	10.95	10.85	10.88	10.61	0.09%	151,966
Sep 4, 2026	10.88	10.91	10.85	10.87	10.60	-0.37%	73,331
Sep 3, 2026	10.91	10.95	10.86	10.91	10.64	-0.18%	106,655
Sep 2, 2026	10.94	10.94	10.91	10.93	10.66	-0.27%	104,979
Sep 1, 2026	10.97	11.00	10.93	10.96	10.68	0.18%	71,932
Aug 31, 2026	11.08	11.08	10.93	10.94	10.66	-1.26%	325,991
Aug 28, 2026	11.08	11.10	10.96	11.08	10.80	0.45%	147,723
Aug 27, 2026	11.00	11.08	11.00	11.03	10.75	-	234,709
Aug 26, 2026	11.09	11.09	11.02	11.03	10.75	-0.54%	248,440
Aug 25, 2026	11.05	11.10	11.00	11.09	10.81	0.54%	314,451
Aug 24, 2026	11.03	11.04	10.99	11.03	10.75	0.27%	156,444
Aug 21, 2026	11.00	11.01	10.95	11.00	10.72	0.09%	97,345
Aug 20, 2026	10.96	11.04	10.93	10.99	10.71	-0.27%	108,183
Aug 19, 2026	11.03	11.05	10.97	11.02	10.74	0.55%	416,911
Aug 18, 2026	11.05	11.10	10.96	10.96	10.68	-1.62%	155,188
Aug 17, 2026	11.12	11.15	11.03	11.14	10.86	0.27%	406,786
Aug 14, 2026	11.20	11.25	10.99	11.11	10.83	0.01%	441,982
Aug 13, 2026	11.40	11.44	11.13	11.24	10.83	-3.44%	472,224
Aug 12, 2026	11.61	11.70	11.60	11.64	11.22	-0.09%	99,719
Aug 11, 2026	11.56	11.68	11.55	11.65	11.22	0.60%	85,914
Aug 10, 2026	11.54	11.62	11.51	11.58	11.16	-0.09%	81,405
Aug 7, 2026	11.52	11.59	11.48	11.59	11.17	1.13%	81,260
Aug 6, 2026	11.55	11.59	11.45	11.46	11.04	-0.95%	75,166