Riverstone Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.74	0.76	0.74	0.75	-	2.05%	1,181,000
Apr 28, 2026	0.75	0.75	0.73	0.73	0.73	-2.01%	3,618,000
Apr 27, 2026	0.76	0.76	0.75	0.75	0.75	-1.32%	911,700
Apr 24, 2026	0.76	0.77	0.75	0.76	0.76	-0.66%	1,937,200
Apr 23, 2026	0.77	0.77	0.75	0.76	0.76	-0.65%	3,176,800
Apr 22, 2026	0.76	0.77	0.76	0.77	0.77	0.66%	2,330,700
Apr 21, 2026	0.77	0.78	0.76	0.76	0.76	-1.30%	2,054,000
Apr 20, 2026	0.78	0.79	0.77	0.77	0.77	-0.65%	1,670,000
Apr 17, 2026	0.79	0.79	0.77	0.78	0.78	-0.64%	1,858,900
Apr 16, 2026	0.78	0.79	0.77	0.78	0.78	0.65%	1,849,100
Apr 15, 2026	0.78	0.80	0.77	0.78	0.78	-0.64%	4,451,300
Apr 14, 2026	0.76	0.78	0.75	0.78	0.78	4.00%	5,347,600
Apr 13, 2026	0.77	0.79	0.75	0.75	0.75	-4.46%	7,902,700
Apr 10, 2026	0.76	0.79	0.75	0.79	0.79	3.97%	6,397,600
Apr 9, 2026	0.72	0.76	0.72	0.76	0.76	4.14%	6,852,300
Apr 8, 2026	0.70	0.73	0.70	0.73	0.73	3.57%	4,073,700
Apr 7, 2026	0.70	0.71	0.69	0.70	0.70	0.72%	5,134,200
Apr 6, 2026	0.70	0.73	0.69	0.70	0.70	-	7,489,900
Apr 2, 2026	0.71	0.71	0.69	0.70	0.70	-0.71%	4,090,400
Apr 1, 2026	0.69	0.72	0.69	0.70	0.70	2.19%	3,341,200
Mar 31, 2026	0.69	0.70	0.68	0.69	0.69	-1.44%	1,651,100
Mar 30, 2026	0.68	0.70	0.67	0.70	0.70	2.96%	4,160,600
Mar 27, 2026	0.68	0.69	0.67	0.68	0.68	-	3,220,100
Mar 26, 2026	0.68	0.69	0.68	0.68	0.68	-0.74%	2,827,200
Mar 25, 2026	0.69	0.69	0.67	0.68	0.68	-	3,437,400
Mar 24, 2026	0.70	0.70	0.68	0.68	0.68	-1.45%	2,309,000
Mar 23, 2026	0.70	0.70	0.68	0.69	0.69	-1.43%	3,243,100
Mar 20, 2026	0.71	0.71	0.70	0.70	0.70	-1.41%	1,912,000
Mar 19, 2026	0.71	0.71	0.70	0.71	0.71	-0.70%	3,216,600
Mar 18, 2026	0.72	0.72	0.71	0.72	0.72	-	4,646,800
Mar 17, 2026	0.73	0.73	0.71	0.72	0.72	-1.38%	4,401,900
Mar 16, 2026	0.75	0.75	0.73	0.73	0.73	-2.68%	1,900,322
Mar 13, 2026	0.73	0.75	0.73	0.75	0.75	1.36%	2,384,600
Mar 12, 2026	0.74	0.75	0.73	0.74	0.72	-0.68%	4,001,800
Mar 11, 2026	0.76	0.76	0.74	0.74	0.73	-1.99%	2,976,900
Mar 10, 2026	0.75	0.76	0.74	0.76	0.74	2.03%	1,775,400
Mar 9, 2026	0.75	0.76	0.72	0.74	0.73	1.37%	2,540,400
Mar 6, 2026	0.73	0.74	0.73	0.73	0.72	-0.68%	1,929,500
Mar 5, 2026	0.75	0.76	0.74	0.74	0.72	-0.68%	1,725,000
Mar 4, 2026	0.77	0.77	0.74	0.74	0.73	-3.90%	3,721,200
Mar 3, 2026	0.77	0.77	0.76	0.77	0.76	0.65%	2,304,000
Mar 2, 2026	0.77	0.77	0.76	0.77	0.75	-0.65%	2,706,200
Feb 27, 2026	0.77	0.78	0.75	0.77	0.76	-	2,492,900
Feb 26, 2026	0.80	0.81	0.76	0.77	0.76	-3.14%	6,837,400
Feb 25, 2026	0.82	0.82	0.79	0.80	0.78	-2.45%	1,747,700
Feb 24, 2026	0.79	0.82	0.79	0.82	0.80	2.52%	4,337,100
Feb 23, 2026	0.79	0.80	0.79	0.80	0.78	0.63%	1,577,500
Feb 20, 2026	0.79	0.79	0.78	0.79	0.78	0.64%	1,588,000
Feb 19, 2026	0.78	0.80	0.78	0.79	0.77	1.29%	14,183,100
Feb 16, 2026	0.76	0.78	0.76	0.78	0.76	1.97%	1,225,300
Feb 13, 2026	0.76	0.77	0.75	0.76	0.75	-	1,837,500
Feb 12, 2026	0.78	0.78	0.76	0.76	0.75	-1.94%	3,627,300
Feb 11, 2026	0.76	0.78	0.76	0.78	0.76	2.65%	3,136,900
Feb 10, 2026	0.76	0.77	0.76	0.76	0.74	-	2,086,200
Feb 9, 2026	0.76	0.77	0.75	0.76	0.74	0.67%	2,129,700
Feb 6, 2026	0.75	0.76	0.74	0.75	0.74	-	1,986,300
Feb 5, 2026	0.74	0.77	0.74	0.75	0.74	1.35%	2,447,600
Feb 4, 2026	0.76	0.76	0.74	0.74	0.73	-1.99%	3,517,700
Feb 3, 2026	0.74	0.76	0.72	0.76	0.74	3.42%	6,352,700
Feb 2, 2026	0.77	0.77	0.73	0.73	0.72	-4.58%	7,665,100
Jan 30, 2026	0.79	0.79	0.76	0.77	0.75	-3.16%	6,696,200
Jan 29, 2026	0.86	0.86	0.78	0.79	0.78	-7.60%	19,415,100
Jan 28, 2026	0.88	0.88	0.85	0.86	0.84	-1.72%	9,441,800
Jan 27, 2026	0.88	0.88	0.84	0.87	0.85	-2.25%	8,337,700
Jan 26, 2026	0.92	0.92	0.88	0.89	0.87	-2.20%	3,032,400
Jan 23, 2026	0.91	0.92	0.91	0.91	0.89	-	2,009,400
Jan 22, 2026	0.90	0.92	0.90	0.91	0.89	1.11%	3,084,300
Jan 21, 2026	0.90	0.91	0.90	0.90	0.88	-	1,154,900
Jan 20, 2026	0.89	0.91	0.89	0.90	0.88	-	1,606,500
Jan 19, 2026	0.90	0.91	0.89	0.90	0.88	-	787,800
Jan 16, 2026	0.90	0.91	0.90	0.90	0.88	-	1,538,100
Jan 15, 2026	0.89	0.91	0.89	0.90	0.88	1.69%	2,686,100
Jan 14, 2026	0.89	0.90	0.88	0.89	0.87	-0.56%	1,100,000
Jan 13, 2026	0.89	0.90	0.88	0.89	0.87	0.56%	630,600
Jan 12, 2026	0.88	0.89	0.87	0.89	0.87	1.14%	1,151,900
Jan 9, 2026	0.88	0.89	0.87	0.88	0.86	-	1,746,100
Jan 8, 2026	0.87	0.88	0.87	0.88	0.86	-	911,200
Jan 7, 2026	0.88	0.89	0.87	0.88	0.86	-0.57%	436,000
Jan 6, 2026	0.88	0.88	0.87	0.88	0.86	-	981,500
Jan 5, 2026	0.90	0.90	0.87	0.88	0.86	-2.22%	2,427,300
Jan 2, 2026	0.87	0.91	0.87	0.90	0.88	3.45%	3,901,600
Dec 31, 2025	0.88	0.88	0.87	0.87	0.85	-0.57%	692,200
Dec 30, 2025	0.87	0.88	0.86	0.88	0.86	0.57%	1,353,800
Dec 29, 2025	0.88	0.89	0.87	0.87	0.85	-1.14%	1,589,000
Dec 26, 2025	0.87	0.89	0.87	0.88	0.86	1.15%	2,452,200
Dec 24, 2025	0.87	0.88	0.86	0.87	0.85	0.58%	1,967,700
Dec 23, 2025	0.86	0.87	0.86	0.87	0.85	1.17%	7,582,000
Dec 22, 2025	0.86	0.87	0.86	0.86	0.84	-	972,500
Dec 19, 2025	0.85	0.86	0.85	0.86	0.84	0.59%	971,900
Dec 18, 2025	0.86	0.86	0.85	0.85	0.83	-0.58%	1,718,100
Dec 17, 2025	0.87	0.87	0.84	0.86	0.84	-1.72%	1,881,500
Dec 16, 2025	0.87	0.87	0.86	0.87	0.85	-	1,971,400
Dec 15, 2025	0.84	0.87	0.84	0.87	0.85	2.96%	2,547,700
Dec 12, 2025	0.84	0.85	0.84	0.85	0.83	0.60%	1,153,200
Dec 11, 2025	0.84	0.84	0.83	0.84	0.83	0.60%	1,408,800
Dec 10, 2025	0.83	0.85	0.83	0.84	0.82	0.60%	915,300
Dec 9, 2025	0.84	0.85	0.83	0.83	0.82	-1.19%	1,931,700
Dec 8, 2025	0.86	0.86	0.84	0.84	0.83	-1.75%	2,785,600
Dec 5, 2025	0.86	0.87	0.85	0.86	0.84	-0.58%	3,537,900
Dec 4, 2025	0.86	0.86	0.85	0.86	0.84	0.58%	1,469,800