Register for real-time alerts, custom portfolio, and market movers
RVP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15 2024 | 1.06 | -0.02 | -1.85% | 1.09 | 1.10 | 1.04 | 95,191 |
| Apr 12 2024 | 1.08 | -0.03 | -2.70% | 1.11 | 1.11 | 1.0701 | 117,333 |
| Apr 11 2024 | 1.11 | 0.01 | 0.91% | 1.10 | 1.115 | 1.07 | 119,750 |
| Apr 10 2024 | 1.10 | -0.01 | -0.90% | 1.12 | 1.12 | 1.08 | 25,439 |
| Apr 09 2024 | 1.11 | 0.01 | 0.91% | 1.09 | 1.12 | 1.08 | 98,984 |
| Apr 08 2024 | 1.10 | 0.02 | 1.85% | 1.06 | 1.11 | 1.06 | 147,916 |
| Apr 05 2024 | 1.08 | -0.05 | -4.42% | 1.13 | 1.13 | 1.07 | 221,535 |
| Apr 04 2024 | 1.13 | -0.02 | -1.61% | 1.17 | 1.17 | 1.12 | 66,609 |
| Apr 03 2024 | 1.1485 | 0.00 | -0.13% | 1.14 | 1.1597 | 1.13 | 80,521 |
| Apr 02 2024 | 1.15 | -0.02 | -1.71% | 1.14 | 1.16 | 1.12 | 68,386 |
| Apr 01 2024 | 1.17 | -0.03 | -2.50% | 1.14 | 1.22 | 1.13 | 330,585 |
| Mar 28 2024 | 1.20 | 0.01 | 0.84% | 1.22 | 1.22 | 1.19 | 42,371 |
| Mar 27 2024 | 1.19 | 0.01 | 0.85% | 1.15 | 1.20 | 1.15 | 66,669 |
| Mar 26 2024 | 1.18 | -0.03 | -2.38% | 1.15 | 1.1903 | 1.10 | 198,637 |
| Mar 25 2024 | 1.2088 | 0.00 | -0.10% | 1.23 | 1.23 | 1.19 | 43,945 |
| Mar 22 2024 | 1.21 | 0.00 | 0.00% | 1.21 | 1.2103 | 1.1902 | 14,811 |
| Mar 21 2024 | 1.21 | 0.01 | 1.26% | 1.20 | 1.22 | 1.1901 | 50,067 |
| Mar 20 2024 | 1.195 | -0.02 | -1.24% | 1.20 | 1.21 | 1.19 | 33,152 |
| Mar 19 2024 | 1.21 | 0.00 | 0.01% | 1.20 | 1.21 | 1.15 | 61,138 |
| Mar 18 2024 | 1.2099 | 0.01 | 0.83% | 1.20 | 1.2199 | 1.20 | 35,526 |
| Mar 15 2024 | 1.20 | -0.02 | -1.63% | 1.22 | 1.22 | 1.20 | 95,059 |
| Mar 14 2024 | 1.2199 | 0.00 | -0.01% | 1.23 | 1.23 | 1.21 | 22,784 |
| Mar 13 2024 | 1.22 | 0.01 | 0.83% | 1.21 | 1.23 | 1.205 | 23,502 |
| Mar 12 2024 | 1.21 | 0.01 | 0.83% | 1.20 | 1.24 | 1.20 | 18,124 |
| Mar 11 2024 | 1.20 | -0.04 | -3.23% | 1.23 | 1.24 | 1.20 | 25,547 |
| Mar 08 2024 | 1.2401 | 0.02 | 1.65% | 1.20 | 1.25 | 1.19 | 121,986 |
| Mar 07 2024 | 1.22 | -0.04 | -3.17% | 1.24 | 1.28 | 1.21 | 267,764 |
| Mar 06 2024 | 1.26 | -0.01 | -0.79% | 1.27 | 1.29 | 1.24 | 50,522 |
| Mar 05 2024 | 1.27 | -0.01 | -0.78% | 1.26 | 1.30 | 1.25 | 18,674 |
| Mar 04 2024 | 1.28 | 0.01 | 0.79% | 1.26 | 1.29 | 1.25 | 51,463 |
| Mar 01 2024 | 1.27 | -0.02 | -1.55% | 1.28 | 1.31 | 1.2668 | 29,183 |
| Feb 29 2024 | 1.29 | -0.03 | -2.27% | 1.32 | 1.33 | 1.2801 | 40,448 |
| Feb 28 2024 | 1.32 | 0.03 | 2.10% | 1.26 | 1.32 | 1.26 | 61,539 |
| Feb 27 2024 | 1.2929 | 0.00 | 0.22% | 1.26 | 1.30 | 1.26 | 36,586 |
| Feb 26 2024 | 1.29 | -0.01 | -0.77% | 1.29 | 1.33 | 1.2211 | 109,688 |
| Feb 23 2024 | 1.30 | -0.04 | -2.99% | 1.32 | 1.33 | 1.29 | 42,813 |
| Feb 22 2024 | 1.34 | 0.04 | 3.08% | 1.32 | 1.34 | 1.29 | 78,637 |
| Feb 21 2024 | 1.30 | 0.02 | 1.55% | 1.28 | 1.3099 | 1.28 | 46,524 |
| Feb 20 2024 | 1.2801 | -0.01 | -1.15% | 1.31 | 1.31 | 1.28 | 107,172 |
| Feb 16 2024 | 1.295 | 0.02 | 1.42% | 1.29 | 1.30 | 1.28 | 71,821 |
| Feb 15 2024 | 1.2769 | 0.03 | 2.15% | 1.25 | 1.29 | 1.24 | 81,376 |
| Feb 14 2024 | 1.25 | 0.06 | 5.04% | 1.18 | 1.25 | 1.18 | 50,613 |
| Feb 13 2024 | 1.19 | -0.04 | -3.25% | 1.22 | 1.24 | 1.19 | 30,947 |
| Feb 12 2024 | 1.23 | 0.01 | 0.82% | 1.22 | 1.25 | 1.2012 | 70,159 |
| Feb 09 2024 | 1.22 | 0.02 | 1.67% | 1.18 | 1.22 | 1.18 | 51,873 |
| Feb 08 2024 | 1.20 | 0.00 | 0.42% | 1.16 | 1.21 | 1.16 | 46,282 |
| Feb 07 2024 | 1.195 | 0.01 | 0.43% | 1.20 | 1.20 | 1.155 | 94,452 |
| Feb 06 2024 | 1.1899 | 0.00 | -0.01% | 1.16 | 1.21 | 1.15 | 70,381 |
| Feb 05 2024 | 1.19 | -0.01 | -0.83% | 1.17 | 1.22 | 1.155 | 67,838 |
| Feb 02 2024 | 1.20 | -0.01 | -0.83% | 1.18 | 1.20 | 1.15 | 103,049 |
| Feb 01 2024 | 1.21 | 0.03 | 2.54% | 1.18 | 1.21 | 1.17 | 47,622 |
| Jan 31 2024 | 1.18 | -0.04 | -3.28% | 1.22 | 1.22 | 1.175 | 92,825 |
| Jan 30 2024 | 1.22 | -0.01 | -0.81% | 1.23 | 1.24 | 1.20 | 56,630 |
| Jan 29 2024 | 1.23 | 0.00 | 0.02% | 1.23 | 1.25 | 1.21 | 60,026 |
| Jan 26 2024 | 1.2297 | -0.01 | -0.83% | 1.25 | 1.25 | 1.22 | 30,823 |
| Jan 25 2024 | 1.24 | 0.00 | 0.00% | 1.25 | 1.25 | 1.20 | 100,377 |
| Jan 24 2024 | 1.24 | 0.01 | 0.81% | 1.25 | 1.25 | 1.23 | 56,058 |
| Jan 23 2024 | 1.23 | 0.01 | 0.82% | 1.22 | 1.25 | 1.21 | 58,349 |
| Jan 22 2024 | 1.22 | -0.01 | -0.81% | 1.21 | 1.24 | 1.19 | 102,147 |
| Jan 19 2024 | 1.23 | 0.02 | 2.07% | 1.20 | 1.25 | 1.20 | 97,060 |
| Jan 18 2024 | 1.205 | 0.03 | 2.12% | 1.18 | 1.21 | 1.17 | 132,637 |
| Jan 17 2024 | 1.18 | 0.01 | 0.85% | 1.20 | 1.20 | 1.18 | 51,786 |
