RIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	11.12	11.15	11.03	11.14	11.14	0.27%	406,785
Aug 14, 2026	11.20	11.25	10.99	11.11	11.11	0.01%	441,982
Aug 13, 2026	11.40	11.44	11.13	11.24	11.11	-3.44%	472,202
Aug 12, 2026	11.61	11.70	11.60	11.64	11.50	-0.09%	99,719
Aug 11, 2026	11.56	11.68	11.55	11.65	11.51	0.60%	85,914
Aug 10, 2026	11.54	11.62	11.51	11.58	11.45	-0.09%	81,405
Aug 7, 2026	11.52	11.59	11.48	11.59	11.46	1.13%	81,260
Aug 6, 2026	11.55	11.59	11.45	11.46	11.33	-0.95%	75,166
Aug 5, 2026	11.51	11.58	11.50	11.57	11.44	0.61%	43,146
Aug 4, 2026	11.38	11.50	11.35	11.50	11.37	1.32%	56,629
Aug 3, 2026	11.39	11.45	11.35	11.35	11.22	-0.09%	66,099
Jul 31, 2026	11.40	11.45	11.27	11.36	11.23	0.35%	76,375
Jul 30, 2026	11.23	11.34	11.17	11.32	11.19	1.62%	92,727
Jul 29, 2026	11.21	11.29	11.13	11.14	11.01	-0.89%	61,457
Jul 28, 2026	11.24	11.40	11.24	11.24	11.11	-0.18%	34,717
Jul 27, 2026	11.27	11.32	11.25	11.26	11.13	0.18%	60,775
Jul 24, 2026	11.27	11.42	11.21	11.24	11.11	-0.27%	32,346
Jul 23, 2026	11.40	11.45	11.25	11.27	11.14	-1.31%	55,022
Jul 22, 2026	11.40	11.46	11.40	11.42	11.29	-0.44%	69,291
Jul 21, 2026	11.34	11.49	11.32	11.47	11.34	1.06%	52,821
Jul 20, 2026	11.28	11.44	11.28	11.35	11.22	-	102,131
Jul 17, 2026	11.51	11.51	11.35	11.35	11.22	-1.56%	205,154
Jul 16, 2026	11.49	11.60	11.49	11.53	11.40	0.09%	86,116
Jul 15, 2026	11.55	11.60	11.51	11.52	11.39	-0.51%	70,559
Jul 14, 2026	11.75	11.75	11.69	11.71	11.44	0.26%	70,487
Jul 13, 2026	11.68	11.76	11.65	11.68	11.42	0.17%	62,185
Jul 10, 2026	11.61	11.75	11.60	11.66	11.40	0.26%	66,727
Jul 9, 2026	11.66	11.72	11.56	11.63	11.37	0.17%	62,084
Jul 8, 2026	11.72	11.72	11.56	11.61	11.35	-1.11%	72,389
Jul 7, 2026	11.79	11.87	11.68	11.74	11.47	-0.09%	70,479
Jul 6, 2026	11.64	11.87	11.62	11.75	11.48	0.51%	65,199
Jul 2, 2026	11.69	11.79	11.67	11.69	11.43	0.43%	61,045
Jul 1, 2026	11.68	11.79	11.51	11.64	11.38	-0.17%	145,808
Jun 30, 2026	11.75	11.75	11.51	11.66	11.40	-0.17%	86,160
Jun 29, 2026	11.56	11.70	11.51	11.68	11.42	1.13%	71,198
Jun 26, 2026	11.47	11.60	11.41	11.55	11.29	0.74%	39,703
Jun 25, 2026	11.46	11.57	11.46	11.47	11.21	0.04%	27,564
Jun 24, 2026	11.42	11.59	11.41	11.46	11.20	0.09%	57,744
Jun 23, 2026	11.47	11.54	11.41	11.45	11.19	-0.26%	42,771
Jun 22, 2026	11.50	11.68	11.47	11.48	11.22	-0.61%	86,477
Jun 18, 2026	11.54	11.65	11.48	11.55	11.29	0.09%	66,051
Jun 17, 2026	11.51	11.68	11.51	11.54	11.28	-0.09%	80,130
Jun 16, 2026	11.47	11.60	11.46	11.55	11.29	0.26%	63,698
Jun 15, 2026	11.50	11.61	11.48	11.52	11.26	0.53%	47,176
Jun 12, 2026	11.50	11.60	11.42	11.59	11.20	1.67%	91,825
Jun 11, 2026	11.33	11.41	11.31	11.40	11.02	0.88%	53,047
Jun 10, 2026	11.38	11.45	11.30	11.30	10.92	-0.96%	83,942
Jun 9, 2026	11.45	11.54	11.35	11.41	11.03	-0.35%	45,768
Jun 8, 2026	11.43	11.60	11.42	11.45	11.06	-0.09%	40,472
Jun 5, 2026	11.61	11.70	11.41	11.46	11.07	-1.27%	76,359