RVSB(RVSB)
RVSB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $5.42 | $5.53 | $5.38 | $5.49 | 44,586 |
| 5/19/2026 | $5.44 | $5.56 | $5.44 | $5.45 | 26,401 |
| 5/18/2026 | $5.37 | $5.49 | $5.37 | $5.46 | 22,003 |
| 5/15/2026 | $5.42 | $5.46 | $5.40 | $5.42 | 32,000 |
| 5/14/2026 | $5.44 | $5.57 | $5.41 | $5.44 | 33,300 |
| 5/13/2026 | $5.39 | $5.45 | $5.37 | $5.42 | 23,713 |
| 5/12/2026 | $5.38 | $5.52 | $5.34 | $5.46 | 32,500 |
| 5/11/2026 | $5.55 | $5.55 | $5.37 | $5.44 | 52,000 |
| 5/8/2026 | $5.39 | $5.62 | $5.36 | $5.51 | 40,845 |
| 5/7/2026 | $5.24 | $5.50 | $5.24 | $5.45 | 38,335 |
| 5/6/2026 | $5.20 | $5.31 | $5.20 | $5.25 | 37,724 |
| 5/5/2026 | $5.09 | $5.25 | $5.09 | $5.19 | 37,900 |
| 5/4/2026 | $5.22 | $5.25 | $5.10 | $5.14 | 54,800 |
| 5/1/2026 | $5.20 | $5.33 | $5.12 | $5.27 | 35,225 |
| 4/30/2026 | $5.08 | $5.19 | $5.00 | $5.18 | 55,400 |
| 4/29/2026 | $5.31 | $5.37 | $5.14 | $5.17 | 63,600 |
| 4/28/2026 | $5.50 | $5.61 | $5.35 | $5.35 | 54,900 |
| 4/27/2026 | $5.47 | $5.58 | $5.37 | $5.50 | 33,922 |
| 4/24/2026 | $5.45 | $5.56 | $5.32 | $5.48 | 32,404 |
| 4/23/2026 | $5.40 | $5.52 | $5.39 | $5.48 | 26,600 |
| 4/22/2026 | $5.38 | $5.45 | $5.35 | $5.39 | 33,738 |
| 4/21/2026 | $5.48 | $5.62 | $5.40 | $5.41 | 31,700 |
| 4/20/2026 | $5.48 | $5.54 | $5.48 | $5.49 | 21,400 |
| 4/17/2026 | $5.55 | $5.61 | $5.45 | $5.48 | 50,100 |
| 4/16/2026 | $5.54 | $5.57 | $5.50 | $5.50 | 22,200 |
| 4/15/2026 | $5.49 | $5.60 | $5.49 | $5.58 | 13,200 |
| 4/14/2026 | $5.49 | $5.70 | $5.48 | $5.53 | 40,800 |
| 4/13/2026 | $5.57 | $5.59 | $5.51 | $5.55 | 30,714 |
| 4/10/2026 | $5.77 | $5.77 | $5.59 | $5.64 | 33,100 |
| 4/9/2026 | $5.63 | $5.84 | $5.62 | $5.81 | 29,100 |
| 4/8/2026 | $5.60 | $5.69 | $5.60 | $5.67 | 33,420 |
| 4/7/2026 | $5.54 | $5.57 | $5.51 | $5.54 | 25,600 |
| 4/6/2026 | $5.42 | $5.59 | $5.42 | $5.57 | 37,042 |
| 4/2/2026 | $5.49 | $5.51 | $5.27 | $5.48 | 35,000 |
| 4/1/2026 | $5.52 | $5.62 | $5.47 | $5.47 | 38,408 |
| 3/31/2026 | $5.69 | $5.69 | $5.49 | $5.50 | 25,300 |
| 3/30/2026 | $5.52 | $5.69 | $5.49 | $5.66 | 58,900 |
| 3/27/2026 | $5.51 | $5.58 | $5.50 | $5.52 | 23,500 |
| 3/26/2026 | $5.40 | $5.55 | $5.38 | $5.53 | 29,100 |
| 3/25/2026 | $5.42 | $5.51 | $5.39 | $5.45 | 51,800 |
| 3/24/2026 | $5.30 | $5.46 | $5.30 | $5.42 | 42,444 |
| 3/23/2026 | $5.21 | $5.35 | $5.19 | $5.34 | 57,500 |
| 3/20/2026 | $5.08 | $5.22 | $5.00 | $5.16 | 239,614 |
| 3/19/2026 | $5.03 | $5.13 | $5.03 | $5.08 | 32,218 |
| 3/18/2026 | $5.10 | $5.10 | $5.01 | $5.05 | 66,200 |
| 3/17/2026 | $5.14 | $5.21 | $5.07 | $5.15 | 51,900 |
| 3/16/2026 | $5.23 | $5.23 | $5.10 | $5.15 | 29,300 |
| 3/13/2026 | $5.26 | $5.28 | $5.14 | $5.19 | 55,700 |
| 3/12/2026 | $5.14 | $5.25 | $5.11 | $5.22 | 52,013 |
| 3/11/2026 | $5.19 | $5.26 | $5.19 | $5.22 | 47,200 |
| 3/10/2026 | $5.31 | $5.39 | $5.25 | $5.26 | 64,100 |
| 3/9/2026 | $5.31 | $5.40 | $5.25 | $5.36 | 55,709 |
| 3/6/2026 | $5.28 | $5.39 | $5.28 | $5.39 | 45,600 |
| 3/5/2026 | $5.44 | $5.48 | $5.30 | $5.36 | 50,814 |
| 3/4/2026 | $5.39 | $5.50 | $5.34 | $5.48 | 37,500 |
| 3/3/2026 | $5.35 | $5.42 | $5.31 | $5.37 | 52,100 |
| 3/2/2026 | $5.31 | $5.48 | $5.31 | $5.38 | 46,250 |
| 2/27/2026 | $5.35 | $5.42 | $5.35 | $5.35 | 64,300 |
| 2/26/2026 | $5.39 | $5.46 | $5.37 | $5.41 | 25,022 |
| 2/25/2026 | $5.36 | $5.43 | $5.31 | $5.41 | 37,000 |
| 2/24/2026 | $5.32 | $5.35 | $5.26 | $5.34 | 32,943 |
| 2/23/2026 | $5.43 | $5.48 | $5.32 | $5.32 | 63,300 |
| 2/20/2026 | $5.32 | $5.42 | $5.31 | $5.42 | 41,700 |