RVT(RVT)
RVT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $18.07 | $18.12 | $17.91 | $18.09 | 244,100 |
| 7/30/2026 | $18.05 | $18.15 | $17.93 | $18.00 | 230,660 |
| 7/29/2026 | $18.19 | $18.25 | $17.82 | $17.88 | 179,736 |
| 7/28/2026 | $18.15 | $18.20 | $17.95 | $18.16 | 213,303 |
| 7/27/2026 | $18.05 | $18.18 | $17.98 | $18.08 | 275,603 |
| 7/24/2026 | $18.08 | $18.19 | $17.90 | $18.04 | 265,000 |
| 7/23/2026 | $17.97 | $18.09 | $17.88 | $17.98 | 301,300 |
| 7/22/2026 | $18.15 | $18.26 | $18.02 | $18.05 | 298,923 |
| 7/21/2026 | $17.97 | $18.25 | $17.95 | $18.13 | 283,300 |
| 7/20/2026 | $18.08 | $18.13 | $17.86 | $17.95 | 232,900 |
| 7/17/2026 | $17.88 | $18.02 | $17.82 | $17.92 | 1.85M |
| 7/16/2026 | $18.10 | $18.14 | $17.96 | $18.00 | 393,800 |
| 7/15/2026 | $18.25 | $18.25 | $18.00 | $18.10 | 317,100 |
| 7/14/2026 | $18.09 | $18.20 | $17.98 | $18.15 | 380,900 |
| 7/13/2026 | $18.01 | $18.15 | $17.85 | $17.92 | 392,837 |
| 7/10/2026 | $18.27 | $18.29 | $18.05 | $18.11 | 283,300 |
| 7/9/2026 | $18.05 | $18.26 | $17.97 | $18.19 | 226,014 |
| 7/8/2026 | $17.99 | $18.08 | $17.72 | $17.93 | 303,200 |
| 7/7/2026 | $18.31 | $18.35 | $18.11 | $18.17 | 413,700 |
| 7/6/2026 | $18.43 | $18.59 | $18.36 | $18.37 | 513,232 |
| 7/2/2026 | $18.53 | $18.62 | $18.26 | $18.47 | 451,900 |
| 7/1/2026 | $18.42 | $18.63 | $18.35 | $18.51 | 316,100 |
| 6/30/2026 | $18.44 | $18.53 | $18.30 | $18.47 | 322,221 |
| 6/29/2026 | $18.43 | $18.59 | $18.17 | $18.36 | 383,200 |
| 6/26/2026 | $18.25 | $18.34 | $18.16 | $18.28 | 235,722 |
| 6/25/2026 | $18.35 | $18.43 | $18.15 | $18.31 | 320,100 |
| 6/24/2026 | $17.99 | $18.14 | $17.80 | $18.06 | 373,300 |
| 6/23/2026 | $17.87 | $17.96 | $17.63 | $17.89 | 550,700 |
| 6/22/2026 | $18.03 | $18.20 | $17.95 | $18.07 | 502,700 |
| 6/18/2026 | $18.08 | $18.08 | $17.83 | $17.94 | 512,100 |
| 6/17/2026 | $17.82 | $18.10 | $17.72 | $17.76 | 472,600 |
| 6/16/2026 | $18.19 | $18.20 | $17.91 | $17.92 | 412,200 |
| 6/15/2026 | $18.25 | $18.39 | $17.77 | $18.11 | 373,600 |
| 6/12/2026 | $17.73 | $17.99 | $17.65 | $17.95 | 332,600 |
| 6/11/2026 | $17.26 | $17.62 | $17.26 | $17.56 | 898,200 |
| 6/10/2026 | $17.88 | $18.07 | $17.47 | $17.50 | 503,928 |
| 6/9/2026 | $18.00 | $18.05 | $17.36 | $17.75 | 603,920 |
| 6/8/2026 | $17.82 | $17.98 | $17.76 | $17.77 | 336,400 |
| 6/5/2026 | $18.02 | $18.09 | $17.42 | $17.63 | 439,130 |
| 6/4/2026 | $18.24 | $18.45 | $18.15 | $18.16 | 372,500 |
| 6/3/2026 | $18.35 | $18.44 | $18.16 | $18.20 | 187,600 |
| 6/2/2026 | $18.31 | $18.55 | $18.31 | $18.48 | 184,500 |
| 6/1/2026 | $18.54 | $18.55 | $18.26 | $18.39 | 251,900 |
| 5/29/2026 | $18.59 | $18.70 | $18.41 | $18.56 | 232,306 |
| 5/28/2026 | $18.39 | $18.77 | $18.35 | $18.62 | 144,200 |
| 5/27/2026 | $18.67 | $18.76 | $18.51 | $18.51 | 120,321 |
| 5/26/2026 | $18.51 | $18.84 | $18.45 | $18.66 | 183,128 |
| 5/22/2026 | $18.29 | $18.40 | $18.06 | $18.31 | 110,131 |
| 5/21/2026 | $17.99 | $18.24 | $17.90 | $18.12 | 89,017 |
| 5/20/2026 | $17.79 | $18.00 | $17.67 | $18.00 | 99,920 |
| 5/19/2026 | $17.61 | $17.82 | $17.51 | $17.67 | 138,236 |
| 5/18/2026 | $17.98 | $18.10 | $17.61 | $17.75 | 236,800 |
| 5/15/2026 | $18.26 | $18.26 | $17.89 | $18.02 | 166,024 |
| 5/14/2026 | $18.51 | $18.59 | $18.21 | $18.43 | 220,600 |
| 5/13/2026 | $18.43 | $18.63 | $18.25 | $18.47 | 163,100 |
| 5/12/2026 | $18.72 | $18.72 | $18.30 | $18.42 | 175,354 |
| 5/11/2026 | $18.68 | $18.88 | $18.68 | $18.76 | 201,619 |
| 5/8/2026 | $18.64 | $18.76 | $18.60 | $18.68 | 177,026 |
| 5/7/2026 | $18.71 | $18.81 | $18.49 | $18.57 | 170,835 |
| 5/6/2026 | $18.60 | $18.73 | $18.30 | $18.70 | 210,205 |
| 5/5/2026 | $18.40 | $18.55 | $18.18 | $18.52 | 111,100 |
| 5/4/2026 | $18.43 | $18.45 | $18.10 | $18.34 | 150,800 |