RVTY(RVTY)
RVTY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/16/2026 | $92.96 | $92.96 | $88.92 | $89.53 | 992,198 |
| 4/15/2026 | $94.03 | $94.96 | $92.66 | $92.90 | 550,700 |
| 4/14/2026 | $92.50 | $94.71 | $92.50 | $93.51 | 600,617 |
| 4/13/2026 | $89.27 | $92.66 | $89.15 | $92.64 | 502,912 |
| 4/10/2026 | $90.67 | $91.20 | $89.56 | $89.79 | 658,400 |
| 4/9/2026 | $89.58 | $90.91 | $87.24 | $90.46 | 1.10M |
| 4/8/2026 | $91.44 | $92.99 | $89.65 | $90.40 | 1.19M |
| 4/7/2026 | $87.71 | $88.16 | $86.24 | $87.79 | 735,500 |
| 4/6/2026 | $88.83 | $89.03 | $86.98 | $88.32 | 624,434 |
| 4/2/2026 | $86.28 | $90.63 | $85.80 | $88.94 | 949,800 |
| 4/1/2026 | $88.21 | $89.86 | $87.14 | $87.92 | 693,506 |
| 3/31/2026 | $86.20 | $88.93 | $85.46 | $87.61 | 1.26M |
| 3/30/2026 | $84.96 | $85.85 | $83.65 | $84.78 | 1.01M |
| 3/27/2026 | $86.69 | $87.86 | $83.80 | $83.90 | 835,300 |
| 3/26/2026 | $87.14 | $89.33 | $86.93 | $87.12 | 576,700 |
| 3/25/2026 | $88.66 | $89.74 | $86.28 | $87.84 | 1.00M |
| 3/24/2026 | $85.76 | $88.49 | $84.91 | $87.46 | 621,829 |
| 3/23/2026 | $88.30 | $88.78 | $86.64 | $87.16 | 936,100 |
| 3/20/2026 | $85.19 | $86.69 | $85.00 | $85.94 | 1.43M |
| 3/19/2026 | $83.75 | $86.86 | $83.68 | $85.76 | 1.22M |
| 3/18/2026 | $86.15 | $86.86 | $84.36 | $84.93 | 1.16M |
| 3/17/2026 | $87.62 | $89.75 | $87.36 | $87.37 | 929,048 |
| 3/16/2026 | $86.67 | $87.90 | $85.40 | $86.48 | 1.46M |
| 3/13/2026 | $85.69 | $86.40 | $83.48 | $85.57 | 1.41M |
| 3/12/2026 | $88.31 | $89.21 | $84.53 | $84.76 | 1.29M |
| 3/11/2026 | $90.13 | $90.47 | $88.96 | $89.63 | 843,200 |
| 3/10/2026 | $91.95 | $92.62 | $88.59 | $90.30 | 990,125 |
| 3/9/2026 | $90.00 | $92.85 | $88.34 | $92.11 | 1.22M |
| 3/6/2026 | $94.29 | $95.24 | $90.81 | $91.34 | 1.39M |
| 3/5/2026 | $96.79 | $99.18 | $95.65 | $96.57 | 1.60M |
| 3/4/2026 | $96.59 | $98.57 | $95.82 | $98.49 | 1.18M |
| 3/3/2026 | $92.60 | $96.17 | $91.13 | $95.95 | 1.11M |
| 3/2/2026 | $96.12 | $96.40 | $94.06 | $95.59 | 1.06M |
| 2/27/2026 | $97.42 | $98.44 | $95.95 | $98.31 | 1.10M |
| 2/26/2026 | $97.56 | $99.21 | $95.24 | $99.01 | 1.09M |
| 2/25/2026 | $98.41 | $98.50 | $95.68 | $97.57 | 973,317 |
| 2/24/2026 | $97.13 | $99.48 | $97.13 | $97.62 | 705,521 |
| 2/23/2026 | $99.16 | $100.78 | $96.66 | $97.12 | 1.24M |
| 2/20/2026 | $98.97 | $101.37 | $98.50 | $100.33 | 1.39M |
| 2/19/2026 | $96.85 | $100.04 | $95.77 | $99.91 | 1.17M |
| 2/18/2026 | $95.11 | $98.10 | $95.11 | $97.74 | 856,500 |
| 2/17/2026 | $95.20 | $96.61 | $93.94 | $95.05 | 1.62M |
| 2/13/2026 | $96.33 | $97.98 | $95.39 | $96.03 | 1.47M |
| 2/12/2026 | $100.33 | $101.01 | $93.70 | $95.57 | 2.07M |
| 2/11/2026 | $103.56 | $104.51 | $100.70 | $101.10 | 1.52M |
| 2/10/2026 | $103.46 | $106.55 | $102.80 | $104.75 | 1.28M |
| 2/9/2026 | $101.17 | $102.89 | $100.50 | $102.82 | 1.03M |
| 2/6/2026 | $99.40 | $102.35 | $98.69 | $101.59 | 1.46M |
| 2/5/2026 | $102.71 | $104.61 | $98.89 | $99.52 | 1.59M |
| 2/4/2026 | $102.68 | $104.90 | $101.89 | $103.83 | 1.67M |
| 2/3/2026 | $108.91 | $109.29 | $100.62 | $101.13 | 2.37M |
| 2/2/2026 | $104.50 | $107.15 | $101.70 | $107.09 | 3.22M |
| 1/30/2026 | $106.43 | $108.85 | $106.37 | $108.80 | 1.55M |
| 1/29/2026 | $110.00 | $110.89 | $107.11 | $108.49 | 1.37M |
| 1/28/2026 | $114.14 | $114.34 | $109.85 | $111.13 | 1.45M |
| 1/27/2026 | $114.03 | $115.66 | $110.83 | $114.61 | 898,728 |
| 1/26/2026 | $117.08 | $118.21 | $114.55 | $114.70 | 1.27M |
| 1/23/2026 | $117.32 | $118.00 | $115.75 | $116.73 | 1.40M |
| 1/22/2026 | $116.85 | $118.30 | $116.57 | $117.75 | 1.88M |
| 1/21/2026 | $113.08 | $117.12 | $111.53 | $116.53 | 2.25M |
| 1/20/2026 | $111.14 | $113.06 | $110.17 | $111.89 | 1.52M |