RVNL(RVNL)
RVNL
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $16.49 | $17.30 | $16.49 | $17.07 | 87,091 |
| 10/12/2026 | $17.95 | $18.00 | $17.10 | $17.11 | 80,938 |
| 10/9/2026 | $19.11 | $19.50 | $17.94 | $18.34 | 166,609 |
| 10/8/2026 | $18.75 | $19.36 | $18.45 | $19.36 | 98,119 |
| 10/7/2026 | $19.44 | $19.56 | $18.70 | $19.29 | 97,563 |
| 10/6/2026 | $20.01 | $20.30 | $19.60 | $19.80 | 90,879 |
| 10/5/2026 | $19.07 | $20.02 | $18.95 | $20.02 | 73,781 |
| 10/2/2026 | $22.02 | $22.04 | $18.45 | $19.20 | 358,763 |
| 10/1/2026 | $21.35 | $21.35 | $20.00 | $20.50 | 133,126 |
| 9/30/2026 | $21.10 | $21.97 | $21.00 | $21.14 | 53,700 |
| 9/29/2026 | $21.00 | $22.10 | $20.47 | $21.16 | 47,200 |
| 9/28/2026 | $22.00 | $22.20 | $20.66 | $20.66 | 71,073 |
| 9/25/2026 | $22.48 | $22.91 | $22.02 | $22.58 | 15,900 |
| 9/24/2026 | $21.23 | $22.88 | $20.95 | $22.13 | 137,701 |
| 9/23/2026 | $21.62 | $21.74 | $20.88 | $21.42 | 95,932 |
| 9/22/2026 | $22.33 | $22.33 | $21.61 | $21.74 | 100,599 |
| 9/21/2026 | $21.86 | $23.10 | $21.86 | $22.51 | 134,179 |
| 9/18/2026 | $23.25 | $23.25 | $21.11 | $21.38 | 279,234 |
| 9/17/2026 | $23.13 | $24.47 | $22.61 | $22.63 | 119,500 |
| 9/16/2026 | $23.06 | $23.06 | $20.94 | $22.05 | 169,368 |
| 9/15/2026 | $23.68 | $24.05 | $22.40 | $23.00 | 113,656 |
| 9/14/2026 | $24.17 | $24.85 | $23.84 | $23.95 | 50,846 |
| 9/11/2026 | $25.37 | $26.78 | $24.50 | $24.59 | 90,604 |
| 9/10/2026 | $23.46 | $25.63 | $23.36 | $24.68 | 93,428 |
| 9/9/2026 | $24.74 | $25.71 | $24.24 | $24.40 | 58,243 |
| 9/8/2026 | $23.81 | $25.28 | $23.45 | $24.97 | 54,355 |
| 9/4/2026 | $23.53 | $24.07 | $23.21 | $23.84 | 77,351 |
| 9/3/2026 | $24.39 | $24.46 | $23.71 | $24.28 | 43,215 |
| 9/2/2026 | $23.58 | $23.77 | $22.88 | $23.42 | 41,258 |
| 9/1/2026 | $23.95 | $23.95 | $22.80 | $23.10 | 59,136 |
| 8/31/2026 | $24.20 | $25.84 | $24.20 | $24.86 | 96,100 |
| 8/28/2026 | $26.52 | $26.52 | $23.43 | $24.94 | 155,855 |
| 8/27/2026 | $26.35 | $27.60 | $26.35 | $27.30 | 57,021 |
| 8/26/2026 | $26.96 | $27.00 | $24.57 | $25.70 | 62,528 |
| 8/25/2026 | $26.65 | $27.70 | $26.57 | $27.17 | 29,040 |
| 8/24/2026 | $28.21 | $28.48 | $26.79 | $26.79 | 36,930 |
| 8/21/2026 | $25.30 | $28.25 | $25.30 | $27.98 | 94,315 |
| 8/20/2026 | $24.24 | $25.44 | $23.61 | $24.96 | 64,800 |
| 8/19/2026 | $22.19 | $24.18 | $22.09 | $24.10 | 109,058 |
| 8/18/2026 | $20.71 | $21.58 | $20.32 | $21.41 | 170,075 |
| 8/17/2026 | $23.00 | $23.00 | $21.29 | $21.68 | 197,864 |
| 8/14/2026 | $24.52 | $24.66 | $23.10 | $23.21 | 42,637 |
| 8/13/2026 | $24.40 | $25.53 | $24.40 | $24.67 | 34,200 |
| 8/12/2026 | $26.79 | $27.02 | $24.79 | $25.04 | 51,500 |
| 8/11/2026 | $25.61 | $26.55 | $25.13 | $26.47 | 32,248 |
| 8/10/2026 | $25.97 | $26.58 | $25.07 | $26.58 | 50,854 |
| 8/7/2026 | $24.41 | $25.63 | $24.16 | $25.25 | 42,500 |
| 8/6/2026 | $23.79 | $24.81 | $23.47 | $23.54 | 62,071 |
| 8/5/2026 | $24.15 | $24.28 | $23.35 | $24.01 | 75,382 |
| 8/4/2026 | $24.58 | $25.12 | $23.84 | $24.70 | 69,300 |
| 8/3/2026 | $23.74 | $24.61 | $22.81 | $23.37 | 107,422 |
| 7/31/2026 | $28.92 | $29.10 | $22.92 | $22.98 | 217,030 |
| 7/30/2026 | $27.80 | $28.60 | $26.30 | $28.47 | 148,031 |
| 7/29/2026 | $28.14 | $28.67 | $26.32 | $26.84 | 44,186 |
| 7/28/2026 | $26.84 | $28.07 | $25.32 | $28.05 | 76,596 |
| 7/27/2026 | $26.99 | $28.27 | $26.76 | $27.40 | 44,122 |
| 7/24/2026 | $27.57 | $27.57 | $24.91 | $25.33 | 105,900 |
| 7/23/2026 | $29.24 | $29.40 | $27.17 | $27.47 | 79,603 |
| 7/22/2026 | $31.67 | $32.52 | $29.43 | $30.07 | 112,100 |
| 7/21/2026 | $30.74 | $32.01 | $29.88 | $32.01 | 87,994 |
| 7/20/2026 | $31.41 | $32.68 | $29.72 | $30.26 | 93,700 |
| 7/17/2026 | $28.65 | $31.06 | $28.47 | $30.93 | 66,920 |
| 7/16/2026 | $31.75 | $31.75 | $28.05 | $29.65 | 84,716 |
| 7/15/2026 | $32.54 | $35.64 | $31.85 | $32.33 | 194,345 |
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
