RIV-PA(RIV-PA)
RIV-PA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $20.60 | $20.60 | $20.30 | $20.30 | 17,654 |
| 10/12/2026 | $20.49 | $20.49 | $20.49 | $20.49 | 144 |
| 10/9/2026 | $20.50 | $20.53 | $20.43 | $20.51 | 10,465 |
| 10/8/2026 | $20.40 | $20.44 | $20.35 | $20.36 | 4,711 |
| 10/7/2026 | $20.23 | $20.33 | $20.23 | $20.31 | 2,258 |
| 10/6/2026 | $20.30 | $20.31 | $20.23 | $20.26 | 5,503 |
| 10/5/2026 | $20.40 | $20.40 | $20.22 | $20.32 | 7,606 |
| 10/2/2026 | $20.66 | $20.77 | $20.45 | $20.55 | 20,035 |
| 10/1/2026 | $20.65 | $20.66 | $20.55 | $20.62 | 7,732 |
| 9/30/2026 | $20.95 | $20.95 | $20.55 | $20.65 | 14,128 |
| 9/29/2026 | $21.00 | $21.00 | $20.90 | $20.90 | 3,246 |
| 9/28/2026 | $20.90 | $20.93 | $20.84 | $20.93 | 12,080 |
| 9/25/2026 | $20.86 | $20.90 | $20.84 | $20.90 | 3,465 |
| 9/24/2026 | $20.84 | $20.90 | $20.84 | $20.88 | 4,623 |
| 9/23/2026 | $20.90 | $21.00 | $20.90 | $20.90 | 7,727 |
| 9/22/2026 | $20.92 | $20.93 | $20.85 | $20.90 | 11,007 |
| 9/21/2026 | $20.92 | $20.94 | $20.84 | $20.91 | 10,185 |
| 9/18/2026 | $21.04 | $21.04 | $20.93 | $20.93 | 2,344 |
| 9/17/2026 | $20.95 | $21.07 | $20.75 | $21.04 | 6,959 |
| 9/16/2026 | $20.61 | $21.09 | $20.61 | $20.88 | 5,617 |
| 9/15/2026 | $20.83 | $20.94 | $20.51 | $20.64 | 34,121 |
| 9/14/2026 | $21.03 | $21.10 | $20.92 | $20.92 | 14,101 |
| 9/11/2026 | $21.09 | $21.24 | $21.09 | $21.10 | 4,255 |
| 9/10/2026 | $21.45 | $21.56 | $21.09 | $21.09 | 17,143 |
| 9/9/2026 | $21.50 | $21.50 | $21.45 | $21.49 | 2,926 |
| 9/8/2026 | $21.55 | $21.57 | $21.54 | $21.54 | 3,570 |
| 9/4/2026 | $21.54 | $21.54 | $21.54 | $21.54 | 644 |
| 9/3/2026 | $21.56 | $21.59 | $21.54 | $21.54 | 5,078 |
| 9/2/2026 | $21.67 | $21.67 | $21.57 | $21.58 | 1,860 |
| 9/1/2026 | $21.60 | $21.69 | $21.54 | $21.55 | 5,688 |
| 8/31/2026 | $21.79 | $21.79 | $21.54 | $21.54 | 2,660 |
| 8/28/2026 | $21.70 | $21.70 | $21.65 | $21.65 | 1,257 |
| 8/27/2026 | $21.65 | $21.72 | $21.59 | $21.72 | 8,548 |
| 8/26/2026 | $21.56 | $21.61 | $21.56 | $21.61 | 1,679 |
| 8/25/2026 | $21.55 | $21.75 | $21.53 | $21.54 | 7,788 |
| 8/24/2026 | $21.53 | $21.54 | $21.51 | $21.51 | 2,806 |
| 8/21/2026 | $21.54 | $21.55 | $21.53 | $21.53 | 2,376 |
| 8/20/2026 | $21.55 | $21.55 | $21.46 | $21.46 | 4,846 |
| 8/19/2026 | $21.45 | $21.65 | $21.41 | $21.50 | 8,106 |
| 8/18/2026 | $21.44 | $21.49 | $21.43 | $21.43 | 11,452 |
| 8/17/2026 | $21.54 | $21.59 | $21.46 | $21.46 | 4,012 |
| 8/14/2026 | $21.65 | $21.65 | $21.54 | $21.54 | 4,342 |
| 8/13/2026 | $21.66 | $21.73 | $21.49 | $21.55 | 19,978 |
| 8/12/2026 | $21.75 | $21.79 | $21.63 | $21.69 | 9,706 |
| 8/11/2026 | $21.81 | $21.88 | $21.78 | $21.79 | 7,216 |
| 8/10/2026 | $22.00 | $22.00 | $21.82 | $21.84 | 4,271 |
| 8/7/2026 | $22.10 | $22.10 | $21.80 | $21.80 | 3,283 |
| 8/6/2026 | $22.36 | $22.36 | $21.80 | $21.90 | 15,149 |
| 8/5/2026 | $22.04 | $22.12 | $21.97 | $22.12 | 3,881 |
| 8/4/2026 | $22.24 | $22.24 | $22.11 | $22.24 | 8,893 |
| 8/3/2026 | $22.05 | $22.08 | $21.95 | $22.04 | 3,456 |
| 7/31/2026 | $22.22 | $22.45 | $22.21 | $22.43 | 4,346 |
| 7/30/2026 | $22.46 | $22.46 | $22.30 | $22.30 | 4,199 |
| 7/29/2026 | $22.36 | $22.45 | $22.32 | $22.37 | 2,808 |
| 7/28/2026 | $22.63 | $22.63 | $22.23 | $22.32 | 2,631 |
| 7/27/2026 | $22.21 | $22.29 | $22.19 | $22.20 | 2,298 |
| 7/24/2026 | $22.21 | $22.33 | $22.17 | $22.24 | 6,690 |
| 7/23/2026 | $22.30 | $22.35 | $22.27 | $22.30 | 4,143 |
| 7/22/2026 | $22.31 | $22.49 | $22.25 | $22.32 | 5,104 |
| 7/21/2026 | $22.63 | $22.63 | $22.35 | $22.35 | 1,204 |
| 7/20/2026 | $22.32 | $22.62 | $22.32 | $22.46 | 2,233 |
| 7/17/2026 | $22.63 | $22.63 | $22.32 | $22.32 | 15,511 |
| 7/16/2026 | $22.41 | $22.56 | $22.30 | $22.55 | 11,037 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
