Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
RVMD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 39.77 | 0.11 | 0.28% | 39.66 | 40.63 | 39.30 | 995,504 |
| May 21 2024 | 39.66 | -0.37 | -0.92% | 39.79 | 39.99 | 37.78 | 1,327,779 |
| May 20 2024 | 40.03 | 0.62 | 1.57% | 39.47 | 40.07 | 38.97 | 2,254,986 |
| May 17 2024 | 39.41 | 0.42 | 1.08% | 39.38 | 39.80 | 38.70 | 1,118,299 |
| May 16 2024 | 38.99 | -0.40 | -1.02% | 39.52 | 39.98 | 38.59 | 1,005,083 |
| May 15 2024 | 39.39 | 2.01 | 5.38% | 38.10 | 39.93 | 38.08 | 1,343,383 |
| May 14 2024 | 37.38 | 0.21 | 0.56% | 37.31 | 37.98 | 36.92 | 947,179 |
| May 13 2024 | 37.17 | -0.08 | -0.21% | 37.52 | 37.92 | 36.80 | 1,453,278 |
| May 10 2024 | 37.25 | -0.20 | -0.53% | 37.41 | 37.72 | 36.9095 | 1,013,329 |
| May 09 2024 | 37.45 | -0.86 | -2.24% | 39.25 | 39.25 | 36.92 | 1,234,675 |
| May 08 2024 | 38.31 | -0.57 | -1.47% | 38.07 | 38.955 | 38.04 | 916,439 |
| May 07 2024 | 38.88 | -0.17 | -0.44% | 39.05 | 39.31 | 38.38 | 925,059 |
| May 06 2024 | 39.05 | -1.15 | -2.86% | 40.01 | 40.01 | 38.37 | 1,388,307 |
| May 03 2024 | 40.20 | 1.01 | 2.58% | 40.00 | 40.21 | 39.10 | 789,296 |
| May 02 2024 | 39.19 | 0.37 | 0.95% | 39.03 | 39.5999 | 38.32 | 1,218,524 |
| May 01 2024 | 38.82 | 1.54 | 4.13% | 37.24 | 39.49 | 37.09 | 1,439,641 |
| Apr 30 2024 | 37.28 | 0.17 | 0.46% | 36.88 | 37.69 | 36.50 | 1,091,842 |
| Apr 29 2024 | 37.11 | 1.15 | 3.20% | 36.20 | 37.22 | 36.11 | 1,247,740 |
| Apr 26 2024 | 35.96 | 0.63 | 1.78% | 35.38 | 36.36 | 34.65 | 1,213,741 |
| Apr 25 2024 | 35.33 | -0.26 | -0.73% | 35.00 | 35.83 | 34.68 | 1,192,512 |
| Apr 24 2024 | 35.59 | -0.67 | -1.85% | 36.28 | 36.50 | 35.15 | 1,283,498 |
| Apr 23 2024 | 36.26 | -0.17 | -0.47% | 36.45 | 37.87 | 36.17 | 1,366,415 |
| Apr 22 2024 | 36.43 | 1.51 | 4.32% | 35.31 | 36.71 | 34.87 | 916,323 |
| Apr 19 2024 | 34.92 | -0.91 | -2.54% | 36.01 | 36.37 | 34.23 | 1,243,722 |
| Apr 18 2024 | 35.83 | -0.99 | -2.69% | 36.66 | 37.19 | 35.79 | 1,059,352 |
| Apr 17 2024 | 36.82 | 0.57 | 1.57% | 36.49 | 37.56 | 36.07 | 1,152,911 |
| Apr 16 2024 | 36.25 | 0.71 | 2.00% | 35.25 | 36.62 | 35.03 | 1,191,449 |
| Apr 15 2024 | 35.54 | -0.53 | -1.47% | 35.99 | 36.55 | 34.6349 | 1,157,921 |
| Apr 12 2024 | 36.07 | -1.34 | -3.58% | 37.79 | 37.975 | 35.21 | 1,634,586 |
| Apr 11 2024 | 37.41 | 0.91 | 2.49% | 36.69 | 38.73 | 35.60 | 2,506,239 |
| Apr 10 2024 | 36.50 | 3.51 | 10.64% | 33.98 | 37.50 | 33.62 | 4,427,221 |
| Apr 09 2024 | 32.99 | 1.08 | 3.38% | 32.29 | 33.50 | 31.9101 | 1,949,784 |
| Apr 08 2024 | 31.91 | 0.64 | 2.05% | 31.57 | 32.02 | 31.05 | 863,047 |
| Apr 05 2024 | 31.27 | 1.13 | 3.75% | 30.09 | 31.35 | 29.55 | 723,849 |
| Apr 04 2024 | 30.14 | -1.25 | -3.98% | 31.60 | 32.17 | 29.74 | 1,077,615 |
| Apr 03 2024 | 31.39 | 0.47 | 1.52% | 30.64 | 31.50 | 30.31 | 1,161,015 |
| Apr 02 2024 | 30.92 | -0.76 | -2.40% | 30.98 | 31.06 | 30.01 | 1,042,613 |
| Apr 01 2024 | 31.68 | -0.55 | -1.71% | 32.08 | 32.34 | 31.43 | 712,899 |
| Mar 28 2024 | 32.23 | 0.51 | 1.61% | 31.58 | 32.48 | 31.33 | 1,038,135 |
| Mar 27 2024 | 31.72 | 1.72 | 5.73% | 30.41 | 31.74 | 30.02 | 927,553 |
| Mar 26 2024 | 30.00 | -0.36 | -1.19% | 30.62 | 30.75 | 29.77 | 901,244 |
| Mar 25 2024 | 30.36 | -0.51 | -1.65% | 30.99 | 31.18 | 30.15 | 833,801 |
| Mar 22 2024 | 30.87 | -1.56 | -4.81% | 32.41 | 32.47 | 30.83 | 641,836 |
| Mar 21 2024 | 32.43 | 1.31 | 4.21% | 31.70 | 32.67 | 31.20 | 1,417,623 |
| Mar 20 2024 | 31.12 | 0.32 | 1.04% | 30.67 | 31.265 | 30.26 | 2,698,454 |
| Mar 19 2024 | 30.80 | -0.14 | -0.45% | 30.78 | 31.27 | 30.39 | 1,223,881 |
| Mar 18 2024 | 30.94 | -0.89 | -2.80% | 31.85 | 32.175 | 30.86 | 2,380,246 |
| Mar 15 2024 | 31.83 | -0.15 | -0.47% | 31.65 | 32.60 | 31.26 | 4,394,690 |
| Mar 14 2024 | 31.98 | -1.27 | -3.82% | 33.25 | 33.53 | 31.52 | 1,792,206 |
| Mar 13 2024 | 33.25 | -0.30 | -0.89% | 33.57 | 33.755 | 32.67 | 3,584,574 |
| Mar 12 2024 | 33.55 | 0.63 | 1.91% | 32.57 | 34.59 | 32.24 | 2,551,052 |
| Mar 11 2024 | 32.92 | 0.67 | 2.08% | 32.82 | 34.11 | 32.395 | 2,695,646 |
| Mar 08 2024 | 32.25 | 0.72 | 2.28% | 32.17 | 33.04 | 31.73 | 1,134,022 |
| Mar 07 2024 | 31.53 | 0.65 | 2.10% | 31.16 | 31.69 | 30.481 | 1,203,441 |
| Mar 06 2024 | 30.88 | 0.94 | 3.14% | 30.30 | 30.91 | 29.84 | 1,148,426 |
| Mar 05 2024 | 29.94 | 0.44 | 1.49% | 29.27 | 30.035 | 29.15 | 1,138,460 |
| Mar 04 2024 | 29.50 | -0.30 | -1.01% | 29.84 | 30.215 | 29.00 | 882,742 |
| Mar 01 2024 | 29.80 | 0.32 | 1.09% | 29.79 | 30.74 | 29.54 | 1,384,174 |
| Feb 29 2024 | 29.48 | -0.48 | -1.60% | 30.69 | 30.985 | 29.32 | 1,308,956 |
| Feb 28 2024 | 29.96 | -0.66 | -2.16% | 30.62 | 31.91 | 29.64 | 1,673,516 |
| Feb 27 2024 | 30.62 | 0.24 | 0.79% | 31.64 | 32.285 | 30.12 | 5,671,903 |
| Feb 26 2024 | 30.38 | 0.64 | 2.15% | 29.86 | 30.68 | 29.62 | 851,449 |
| Feb 23 2024 | 29.74 | 0.69 | 2.38% | 29.17 | 29.96 | 28.95 | 670,465 |
