RVT(RVT)
RVT
$17.30—
NYSE
$17.30—
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/18/2026 | $17.43 | $17.44 | $17.26 | $17.32 | 88,843 |
| 9/17/2026 | $17.75 | $17.75 | $17.41 | $17.44 | 168,674 |
| 9/16/2026 | $17.44 | $17.55 | $17.25 | $17.47 | 192,813 |
| 9/15/2026 | $17.55 | $17.86 | $17.27 | $17.29 | 266,400 |
| 9/14/2026 | $17.63 | $17.74 | $17.50 | $17.55 | 173,300 |
| 9/11/2026 | $17.81 | $17.88 | $17.73 | $17.78 | 176,300 |
| 9/10/2026 | $18.13 | $18.66 | $17.89 | $17.91 | 170,521 |
| 9/9/2026 | $18.43 | $18.45 | $18.16 | $18.17 | 182,542 |
| 9/8/2026 | $18.56 | $18.65 | $18.40 | $18.45 | 168,900 |
| 9/4/2026 | $18.49 | $18.58 | $18.33 | $18.47 | 166,000 |
| 9/3/2026 | $18.47 | $18.51 | $18.26 | $18.47 | 107,207 |
| 9/2/2026 | $18.28 | $18.38 | $18.19 | $18.32 | 143,900 |
| 9/1/2026 | $18.48 | $18.48 | $18.10 | $18.19 | 284,446 |
| 8/31/2026 | $18.57 | $18.57 | $18.50 | $18.57 | 162,548 |
| 8/28/2026 | $18.88 | $18.92 | $18.59 | $18.60 | 145,592 |
| 8/27/2026 | $18.76 | $18.92 | $18.71 | $18.83 | 145,700 |
| 8/26/2026 | $18.71 | $18.85 | $18.66 | $18.76 | 149,500 |
| 8/25/2026 | $18.78 | $18.95 | $18.60 | $18.71 | 269,800 |
| 8/24/2026 | $18.72 | $18.73 | $18.58 | $18.59 | 161,500 |
| 8/21/2026 | $18.72 | $18.73 | $18.57 | $18.71 | 126,700 |
| 8/20/2026 | $18.73 | $18.73 | $18.55 | $18.55 | 176,500 |
| 8/19/2026 | $18.89 | $18.97 | $18.66 | $18.82 | 171,331 |
| 8/18/2026 | $19.02 | $19.12 | $18.72 | $18.72 | 190,817 |
| 8/17/2026 | $18.99 | $19.05 | $18.94 | $19.03 | 191,321 |
| 8/14/2026 | $18.98 | $19.05 | $18.95 | $18.99 | 185,826 |
| 8/13/2026 | $18.91 | $18.97 | $18.80 | $18.93 | 172,200 |
| 8/12/2026 | $18.87 | $18.93 | $18.79 | $18.85 | 151,706 |
| 8/11/2026 | $18.78 | $18.88 | $18.72 | $18.82 | 151,300 |
| 8/10/2026 | $18.74 | $18.82 | $18.70 | $18.73 | 199,319 |
| 8/7/2026 | $18.69 | $18.88 | $18.69 | $18.82 | 217,000 |
| 8/6/2026 | $18.69 | $18.80 | $18.56 | $18.56 | 153,044 |
| 8/5/2026 | $18.84 | $18.84 | $18.63 | $18.69 | 301,401 |
| 8/4/2026 | $18.52 | $18.75 | $18.50 | $18.73 | 200,600 |
| 8/3/2026 | $18.20 | $18.46 | $18.12 | $18.43 | 196,300 |
| 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 |