RIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	11.67	11.74	11.60	11.68	11.68	0.26%	50,751
Apr 27, 2026	11.64	11.75	11.64	11.65	11.65	-0.17%	86,681
Apr 24, 2026	11.69	11.81	11.64	11.67	11.67	-0.34%	35,365
Apr 23, 2026	11.78	11.80	11.69	11.71	11.71	-0.68%	120,730
Apr 22, 2026	11.70	11.80	11.56	11.79	11.79	1.20%	58,833
Apr 21, 2026	11.63	11.65	11.60	11.65	11.65	0.43%	44,571
Apr 20, 2026	11.59	11.66	11.55	11.60	11.60	0.09%	43,958
Apr 17, 2026	11.47	11.62	11.47	11.59	11.59	0.87%	83,672
Apr 16, 2026	11.31	11.55	11.31	11.49	11.49	-	166,522
Apr 15, 2026	11.41	11.53	11.39	11.49	11.49	-0.35%	87,958
Apr 14, 2026	11.50	11.62	11.47	11.53	11.40	0.41%	149,204
Apr 13, 2026	11.50	11.57	11.48	11.48	11.35	-0.58%	64,824
Apr 10, 2026	11.62	11.64	11.51	11.55	11.42	-0.52%	35,571
Apr 9, 2026	11.60	11.65	11.42	11.61	11.48	0.09%	45,476
Apr 8, 2026	11.53	11.65	11.43	11.60	11.47	2.20%	54,087
Apr 7, 2026	11.38	11.41	11.10	11.35	11.22	-	39,056
Apr 6, 2026	11.41	11.44	11.29	11.35	11.22	0.53%	54,189
Apr 2, 2026	11.22	11.34	11.19	11.29	11.16	0.09%	45,736
Apr 1, 2026	11.16	11.32	11.16	11.28	11.15	1.62%	66,574
Mar 31, 2026	11.20	11.42	11.06	11.10	10.97	0.73%	105,183
Mar 30, 2026	11.04	11.28	10.93	11.02	10.90	0.09%	63,557
Mar 27, 2026	11.14	11.17	10.94	11.01	10.89	-1.52%	55,245
Mar 26, 2026	11.22	11.34	11.18	11.18	11.05	-0.62%	29,929
Mar 25, 2026	11.15	11.34	11.13	11.25	11.12	1.44%	43,575
Mar 24, 2026	11.19	11.19	11.07	11.09	10.96	-0.27%	25,203
Mar 23, 2026	11.16	11.22	11.05	11.12	10.99	0.54%	62,552
Mar 20, 2026	11.22	11.22	11.00	11.06	10.93	-1.34%	61,887
Mar 19, 2026	11.16	11.24	11.16	11.21	11.08	-	60,154
Mar 18, 2026	11.30	11.40	11.21	11.21	11.08	-1.15%	128,160
Mar 17, 2026	11.40	11.40	11.33	11.34	11.21	0.27%	87,309
Mar 16, 2026	11.27	11.33	11.22	11.31	11.18	-0.35%	117,540
Mar 13, 2026	11.33	11.40	11.30	11.35	11.09	0.18%	140,970
Mar 12, 2026	11.40	11.45	11.32	11.33	11.07	-1.13%	102,234
Mar 11, 2026	11.50	11.53	11.41	11.46	11.20	-0.17%	68,183
Mar 10, 2026	11.50	11.54	11.46	11.48	11.22	-0.09%	60,117
Mar 9, 2026	11.69	11.74	11.42	11.49	11.23	-1.79%	117,401
Mar 6, 2026	11.65	11.73	11.63	11.70	11.43	-0.26%	87,995
Mar 5, 2026	11.80	11.85	11.72	11.73	11.46	-0.85%	88,583
Mar 4, 2026	11.90	11.90	11.81	11.83	11.56	-0.34%	125,392
Mar 3, 2026	11.94	11.95	11.71	11.87	11.60	-1.17%	92,967
Mar 2, 2026	11.99	12.02	11.95	12.01	11.74	-0.17%	73,066
Feb 27, 2026	12.06	12.08	12.00	12.03	11.76	-0.08%	124,480
Feb 26, 2026	12.06	12.06	12.02	12.04	11.77	-0.17%	71,730
Feb 25, 2026	12.08	12.08	12.00	12.06	11.79	0.25%	71,067
Feb 24, 2026	11.94	12.04	11.91	12.03	11.76	0.67%	75,510
Feb 23, 2026	12.00	12.00	11.90	11.95	11.68	-0.42%	32,587
Feb 20, 2026	11.97	12.02	11.95	12.00	11.73	0.25%	76,742
Feb 19, 2026	12.03	12.05	11.97	11.97	11.70	-0.42%	71,262
Feb 18, 2026	11.99	12.03	11.96	12.02	11.75	0.59%	41,934
Feb 17, 2026	11.92	11.99	11.86	11.95	11.68	0.25%	85,243
Feb 13, 2026	11.87	12.00	11.86	11.92	11.65	-1.08%	104,167
Feb 12, 2026	12.15	12.15	12.00	12.05	11.65	-0.50%	162,460
Feb 11, 2026	12.11	12.13	12.04	12.11	11.71	-	136,228
Feb 10, 2026	12.06	12.11	12.03	12.11	11.71	0.41%	124,800
Feb 9, 2026	12.09	12.10	12.00	12.06	11.66	-0.29%	50,027
Feb 6, 2026	12.04	12.12	12.01	12.10	11.69	0.96%	113,510
Feb 5, 2026	12.00	12.04	11.91	11.98	11.58	-0.17%	70,520
Feb 4, 2026	12.04	12.04	11.93	12.00	11.60	0.08%	72,139
Feb 3, 2026	12.08	12.08	11.97	11.99	11.59	-0.66%	146,654
Feb 2, 2026	12.06	12.09	11.99	12.07	11.67	-	184,457
Jan 30, 2026	12.02	12.07	11.99	12.07	11.67	0.58%	168,577
Jan 29, 2026	12.00	12.05	11.96	12.00	11.60	-	128,648
Jan 28, 2026	12.01	12.03	11.94	12.00	11.60	-0.33%	181,922
Jan 27, 2026	12.02	12.04	11.97	12.04	11.64	0.50%	87,250
Jan 26, 2026	11.94	12.02	11.94	11.98	11.58	0.42%	118,211
Jan 23, 2026	11.91	11.94	11.89	11.93	11.53	0.34%	54,083
Jan 22, 2026	11.90	11.93	11.86	11.89	11.49	0.34%	71,233
Jan 21, 2026	11.82	11.93	11.80	11.85	11.46	0.42%	124,736
Jan 20, 2026	11.82	11.92	11.79	11.80	11.41	-1.09%	67,693
Jan 16, 2026	11.91	11.96	11.88	11.93	11.53	0.25%	163,166
Jan 15, 2026	11.93	11.93	11.85	11.90	11.50	-0.87%	124,629
Jan 14, 2026	12.03	12.05	11.98	12.01	11.48	-0.12%	140,753
Jan 13, 2026	12.00	12.03	11.97	12.02	11.49	0.33%	170,242
Jan 12, 2026	11.92	11.99	11.88	11.98	11.46	0.42%	106,256
Jan 9, 2026	11.85	11.98	11.85	11.93	11.41	0.34%	86,015
Jan 8, 2026	11.88	11.93	11.84	11.89	11.37	0.42%	117,796
Jan 7, 2026	11.83	11.86	11.81	11.84	11.32	0.08%	78,220
Jan 6, 2026	11.81	11.83	11.78	11.83	11.31	0.51%	48,939
Jan 5, 2026	11.75	11.87	11.75	11.77	11.25	0.51%	101,575
Jan 2, 2026	11.74	11.78	11.68	11.71	11.20	-0.26%	74,845
Dec 31, 2025	11.85	11.85	11.71	11.74	11.23	-0.51%	122,648
Dec 30, 2025	11.72	11.82	11.72	11.80	11.28	0.43%	80,811
Dec 29, 2025	11.66	11.79	11.66	11.75	11.24	-0.16%	95,471
Dec 26, 2025	11.70	11.79	11.66	11.77	11.25	0.68%	80,387
Dec 24, 2025	11.71	11.75	11.66	11.69	11.18	-0.09%	54,975
Dec 23, 2025	11.59	11.77	11.59	11.70	11.19	0.26%	97,282
Dec 22, 2025	11.76	11.76	11.63	11.67	11.16	-0.77%	78,068
Dec 19, 2025	11.70	11.78	11.65	11.76	11.24	0.64%	50,008
Dec 18, 2025	11.64	11.71	11.64	11.69	11.17	0.47%	59,689
Dec 17, 2025	11.57	11.73	11.57	11.63	11.12	-0.43%	88,988
Dec 16, 2025	11.69	11.78	11.67	11.68	11.17	-0.34%	56,548
Dec 15, 2025	11.73	11.74	11.61	11.72	11.21	-1.10%	51,855
Dec 12, 2025	11.90	11.90	11.72	11.85	11.21	-0.08%	55,511
Dec 11, 2025	11.82	11.93	11.82	11.86	11.22	0.08%	78,428
Dec 10, 2025	11.73	11.85	11.72	11.85	11.21	0.94%	85,090
Dec 9, 2025	11.79	11.85	11.72	11.74	11.10	-0.25%	69,796
Dec 8, 2025	11.80	11.85	11.75	11.77	11.13	-0.25%	104,860
Dec 5, 2025	11.80	11.90	11.77	11.80	11.16	-	66,590
Dec 4, 2025	11.77	11.80	11.71	11.80	11.16	0.85%	60,241
Dec 3, 2025	11.60	11.75	11.56	11.70	11.07	0.86%	144,983