RIV(RIV)
RIV
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $11.33 | $11.45 | $11.33 | $11.43 | 34,600 |
| 5/19/2026 | $11.41 | $11.58 | $11.23 | $11.29 | 69,948 |
| 5/18/2026 | $11.56 | $11.63 | $11.33 | $11.40 | 97,001 |
| 5/15/2026 | $11.47 | $11.64 | $11.45 | $11.45 | 68,000 |
| 5/14/2026 | $11.65 | $11.76 | $11.62 | $11.71 | 79,100 |
| 5/13/2026 | $11.62 | $11.72 | $11.62 | $11.65 | 53,923 |
| 5/12/2026 | $11.75 | $11.76 | $11.65 | $11.70 | 65,964 |
| 5/11/2026 | $11.74 | $11.79 | $11.71 | $11.74 | 46,719 |
| 5/8/2026 | $11.69 | $11.77 | $11.66 | $11.70 | 118,300 |
| 5/7/2026 | $11.75 | $11.76 | $11.65 | $11.66 | 41,640 |
| 5/6/2026 | $11.75 | $11.77 | $11.72 | $11.75 | 70,929 |
| 5/5/2026 | $11.75 | $11.87 | $11.75 | $11.75 | 68,737 |
| 5/4/2026 | $11.75 | $11.78 | $11.71 | $11.72 | 52,836 |
| 5/1/2026 | $11.87 | $11.98 | $11.77 | $11.81 | 84,545 |
| 4/30/2026 | $11.81 | $11.86 | $11.66 | $11.85 | 140,500 |
| 4/29/2026 | $11.70 | $11.81 | $11.63 | $11.73 | 88,800 |
| 4/28/2026 | $11.67 | $11.74 | $11.60 | $11.68 | 50,800 |
| 4/27/2026 | $11.64 | $11.75 | $11.64 | $11.65 | 86,700 |
| 4/24/2026 | $11.69 | $11.81 | $11.64 | $11.67 | 35,400 |
| 4/23/2026 | $11.78 | $11.80 | $11.69 | $11.71 | 120,740 |
| 4/22/2026 | $11.70 | $11.80 | $11.56 | $11.79 | 58,833 |
| 4/21/2026 | $11.63 | $11.65 | $11.60 | $11.65 | 44,600 |
| 4/20/2026 | $11.59 | $11.66 | $11.55 | $11.60 | 44,000 |
| 4/17/2026 | $11.47 | $11.62 | $11.47 | $11.59 | 83,700 |
| 4/16/2026 | $11.31 | $11.55 | $11.31 | $11.49 | 166,522 |
| 4/15/2026 | $11.41 | $11.53 | $11.39 | $11.49 | 88,000 |
| 4/14/2026 | $11.50 | $11.62 | $11.47 | $11.53 | 149,204 |
| 4/13/2026 | $11.50 | $11.57 | $11.48 | $11.48 | 64,824 |
| 4/10/2026 | $11.62 | $11.64 | $11.51 | $11.55 | 35,600 |
| 4/9/2026 | $11.60 | $11.65 | $11.42 | $11.61 | 45,500 |
| 4/8/2026 | $11.53 | $11.65 | $11.43 | $11.60 | 54,100 |
| 4/7/2026 | $11.38 | $11.41 | $11.10 | $11.35 | 39,100 |
| 4/6/2026 | $11.41 | $11.44 | $11.29 | $11.35 | 54,200 |
| 4/2/2026 | $11.22 | $11.34 | $11.19 | $11.29 | 45,736 |
| 4/1/2026 | $11.16 | $11.32 | $11.16 | $11.28 | 66,600 |
| 3/31/2026 | $11.20 | $11.42 | $11.06 | $11.10 | 105,183 |
| 3/30/2026 | $11.04 | $11.28 | $10.93 | $11.02 | 63,600 |
| 3/27/2026 | $11.14 | $11.17 | $10.94 | $11.01 | 55,245 |
| 3/26/2026 | $11.22 | $11.34 | $11.18 | $11.18 | 29,929 |
| 3/25/2026 | $11.15 | $11.34 | $11.13 | $11.25 | 43,600 |
| 3/24/2026 | $11.19 | $11.19 | $11.07 | $11.09 | 25,203 |
| 3/23/2026 | $11.16 | $11.22 | $11.05 | $11.12 | 62,600 |
| 3/20/2026 | $11.22 | $11.22 | $11.00 | $11.06 | 61,900 |
| 3/19/2026 | $11.16 | $11.24 | $11.16 | $11.21 | 60,200 |
| 3/18/2026 | $11.30 | $11.40 | $11.21 | $11.21 | 128,200 |
| 3/17/2026 | $11.40 | $11.40 | $11.33 | $11.34 | 87,309 |
| 3/16/2026 | $11.27 | $11.33 | $11.22 | $11.31 | 117,540 |
| 3/13/2026 | $11.33 | $11.40 | $11.30 | $11.35 | 141,000 |
| 3/12/2026 | $11.40 | $11.45 | $11.32 | $11.33 | 102,234 |
| 3/11/2026 | $11.50 | $11.53 | $11.41 | $11.46 | 68,183 |
| 3/10/2026 | $11.50 | $11.54 | $11.46 | $11.48 | 60,117 |
| 3/9/2026 | $11.69 | $11.74 | $11.42 | $11.49 | 117,401 |
| 3/6/2026 | $11.65 | $11.73 | $11.63 | $11.70 | 88,000 |
| 3/5/2026 | $11.80 | $11.85 | $11.72 | $11.73 | 88,600 |
| 3/4/2026 | $11.90 | $11.90 | $11.81 | $11.83 | 125,400 |
| 3/3/2026 | $11.94 | $11.95 | $11.71 | $11.87 | 93,000 |
| 3/2/2026 | $11.99 | $12.02 | $11.95 | $12.01 | 73,100 |
| 2/27/2026 | $12.06 | $12.08 | $12.00 | $12.03 | 124,500 |
| 2/26/2026 | $12.06 | $12.06 | $12.02 | $12.04 | 71,730 |
| 2/25/2026 | $12.08 | $12.08 | $12.00 | $12.06 | 71,067 |
| 2/24/2026 | $11.94 | $12.04 | $11.91 | $12.03 | 75,510 |
| 2/23/2026 | $12.00 | $12.00 | $11.90 | $11.95 | 32,600 |
| 2/20/2026 | $11.97 | $12.02 | $11.95 | $12.00 | 76,742 |