RVTY(RVTY)
RVTY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $112.35 | $116.16 | $111.57 | $113.02 | 3.67M |
| 6/25/2026 | $108.00 | $114.15 | $107.38 | $113.53 | 2.19M |
| 6/24/2026 | $101.49 | $106.86 | $101.49 | $105.63 | 1.68M |
| 6/23/2026 | $99.18 | $101.40 | $98.89 | $99.90 | 1.12M |
| 6/22/2026 | $99.70 | $100.44 | $97.39 | $99.04 | 1.19M |
| 6/18/2026 | $97.98 | $100.73 | $97.92 | $100.00 | 2.17M |
| 6/17/2026 | $100.28 | $101.21 | $96.86 | $97.82 | 858,931 |
| 6/16/2026 | $100.74 | $102.32 | $100.52 | $101.22 | 1.30M |
| 6/15/2026 | $101.03 | $103.03 | $100.03 | $100.55 | 942,400 |
| 6/12/2026 | $102.34 | $103.60 | $98.42 | $99.66 | 927,423 |
| 6/11/2026 | $101.56 | $102.64 | $99.18 | $101.52 | 1.80M |
| 6/10/2026 | $103.67 | $106.21 | $101.22 | $101.29 | 1.10M |
| 6/9/2026 | $101.48 | $106.10 | $101.36 | $104.13 | 1.24M |
| 6/8/2026 | $100.11 | $102.51 | $98.58 | $100.30 | 1.28M |
| 6/5/2026 | $101.75 | $101.99 | $97.60 | $98.37 | 868,600 |
| 6/4/2026 | $102.03 | $104.02 | $101.64 | $102.40 | 865,000 |
| 6/3/2026 | $99.10 | $102.48 | $99.01 | $101.07 | 1.15M |
| 6/2/2026 | $98.44 | $100.68 | $98.06 | $100.39 | 1.42M |
| 6/1/2026 | $103.92 | $104.65 | $100.17 | $100.52 | 2.17M |
| 5/29/2026 | $101.00 | $105.04 | $100.14 | $104.55 | 2.34M |
| 5/28/2026 | $98.55 | $102.67 | $97.18 | $101.22 | 4.08M |
| 5/27/2026 | $97.00 | $98.55 | $95.72 | $96.79 | 925,600 |
| 5/26/2026 | $97.05 | $97.07 | $95.34 | $96.83 | 2.45M |
| 5/22/2026 | $95.16 | $97.01 | $94.71 | $96.95 | 942,863 |
| 5/21/2026 | $94.26 | $96.24 | $92.97 | $95.38 | 1.29M |
| 5/20/2026 | $96.35 | $96.83 | $93.52 | $94.80 | 1.42M |
| 5/19/2026 | $95.02 | $97.26 | $93.70 | $95.87 | 1.05M |
| 5/18/2026 | $93.93 | $96.65 | $93.91 | $95.48 | 1.05M |
| 5/15/2026 | $94.45 | $95.62 | $93.83 | $93.97 | 1.17M |
| 5/14/2026 | $95.70 | $97.97 | $94.89 | $96.38 | 967,507 |
| 5/13/2026 | $98.97 | $99.50 | $94.86 | $95.01 | 1.14M |
| 5/12/2026 | $99.37 | $100.26 | $97.80 | $99.30 | 1.33M |
| 5/11/2026 | $100.79 | $103.00 | $98.29 | $98.95 | 1.60M |
| 5/8/2026 | $99.13 | $102.23 | $94.60 | $101.00 | 2.44M |
| 5/7/2026 | $100.08 | $100.96 | $97.65 | $98.85 | 2.00M |
| 5/6/2026 | $93.50 | $99.94 | $92.83 | $99.09 | 3.01M |
| 5/5/2026 | $89.16 | $93.83 | $87.04 | $92.30 | 2.08M |
| 5/4/2026 | $85.94 | $88.31 | $85.61 | $86.51 | 1.57M |
| 5/1/2026 | $86.85 | $87.08 | $85.01 | $86.68 | 1.40M |
| 4/30/2026 | $82.77 | $87.15 | $82.77 | $86.62 | 987,611 |
| 4/29/2026 | $84.31 | $85.52 | $81.22 | $82.26 | 1.21M |
| 4/28/2026 | $86.94 | $87.24 | $84.69 | $85.18 | 1.11M |
| 4/27/2026 | $86.71 | $88.75 | $86.32 | $86.80 | 1.02M |
| 4/24/2026 | $87.27 | $88.12 | $85.58 | $86.77 | 1.25M |
| 4/23/2026 | $91.25 | $91.25 | $82.79 | $87.15 | 2.69M |
| 4/22/2026 | $95.11 | $95.54 | $93.05 | $94.28 | 1.10M |
| 4/21/2026 | $93.59 | $97.07 | $93.26 | $94.27 | 1.09M |
| 4/20/2026 | $92.80 | $93.97 | $92.44 | $93.03 | 984,100 |
| 4/17/2026 | $90.99 | $94.33 | $90.65 | $93.96 | 1.05M |
| 4/16/2026 | $92.96 | $92.96 | $88.82 | $89.53 | 1.19M |
| 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 |