Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RVTY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 107.29 | -0.10 | -0.09% | 107.32 | 108.375 | 106.55 | 583,157 |
| Jun 17 2024 | 107.39 | -1.26 | -1.16% | 108.29 | 109.11 | 106.80 | 627,110 |
| Jun 14 2024 | 108.65 | -2.07 | -1.87% | 110.01 | 110.70 | 107.62 | 1,078,325 |
| Jun 13 2024 | 110.72 | -1.83 | -1.63% | 112.55 | 112.55 | 109.605 | 2,137,041 |
| Jun 12 2024 | 112.55 | 2.85 | 2.60% | 111.36 | 112.89 | 111.33 | 1,010,470 |
| Jun 11 2024 | 109.70 | 0.40 | 0.37% | 108.80 | 110.035 | 108.02 | 832,482 |
| Jun 10 2024 | 109.30 | -1.62 | -1.46% | 110.39 | 110.43 | 108.515 | 919,061 |
| Jun 07 2024 | 110.92 | -0.10 | -0.09% | 110.30 | 111.05 | 109.60 | 736,825 |
| Jun 06 2024 | 111.02 | 1.16 | 1.06% | 107.31 | 111.31 | 106.10 | 713,452 |
| Jun 05 2024 | 109.86 | 1.33 | 1.23% | 108.68 | 110.2706 | 107.79 | 497,929 |
| Jun 04 2024 | 108.53 | -0.27 | -0.25% | 108.81 | 110.00 | 107.78 | 592,032 |
| Jun 03 2024 | 108.80 | -0.46 | -0.42% | 109.39 | 110.82 | 107.70 | 826,356 |
| May 31 2024 | 109.26 | 0.92 | 0.85% | 108.61 | 109.78 | 107.29 | 1,451,822 |
| May 30 2024 | 108.34 | -1.41 | -1.28% | 105.00 | 108.62 | 103.41 | 2,072,984 |
| May 29 2024 | 109.75 | -2.11 | -1.89% | 110.86 | 111.28 | 108.44 | 803,464 |
| May 28 2024 | 111.86 | -1.41 | -1.24% | 113.05 | 113.96 | 111.03 | 1,157,008 |
| May 24 2024 | 113.27 | 1.38 | 1.23% | 112.15 | 113.46 | 111.755 | 646,958 |
| May 23 2024 | 111.89 | -0.78 | -0.69% | 112.24 | 113.23 | 110.70 | 1,046,536 |
| May 22 2024 | 112.67 | -0.56 | -0.49% | 112.88 | 114.335 | 112.53 | 864,122 |
| May 21 2024 | 113.23 | 1.21 | 1.08% | 111.54 | 113.50 | 109.6528 | 1,052,201 |
| May 20 2024 | 112.02 | 1.79 | 1.62% | 110.12 | 112.255 | 109.80 | 883,877 |
| May 17 2024 | 110.23 | 1.77 | 1.63% | 108.78 | 110.33 | 107.44 | 1,087,199 |
| May 16 2024 | 108.46 | 1.15 | 1.07% | 106.69 | 109.615 | 106.17 | 1,232,419 |
| May 15 2024 | 107.31 | 0.78 | 0.73% | 108.20 | 108.49 | 107.17 | 1,477,389 |
| May 14 2024 | 106.53 | 0.98 | 0.93% | 106.53 | 107.25 | 104.69 | 884,026 |
| May 13 2024 | 105.55 | 0.75 | 0.72% | 104.94 | 106.76 | 104.80 | 550,835 |
| May 10 2024 | 104.80 | 0.46 | 0.44% | 104.83 | 106.13 | 104.42 | 608,005 |
| May 09 2024 | 104.34 | 1.51 | 1.47% | 102.68 | 104.41 | 102.03 | 403,258 |
| May 08 2024 | 102.83 | -0.34 | -0.33% | 102.97 | 103.54 | 102.75 | 489,319 |
| May 07 2024 | 103.17 | 0.35 | 0.34% | 103.32 | 103.89 | 102.8466 | 502,407 |
| May 06 2024 | 102.82 | 2.21 | 2.20% | 100.89 | 102.87 | 100.70 | 898,201 |
| May 03 2024 | 100.61 | -0.47 | -0.46% | 102.49 | 102.64 | 100.54 | 859,139 |
| May 02 2024 | 101.08 | -1.52 | -1.48% | 103.37 | 104.08 | 100.34 | 674,060 |
| May 01 2024 | 102.60 | 0.13 | 0.13% | 102.81 | 104.54 | 101.72 | 816,106 |
| Apr 30 2024 | 102.47 | -2.55 | -2.43% | 104.30 | 104.845 | 102.31 | 902,519 |
| Apr 29 2024 | 105.02 | 3.51 | 3.46% | 103.43 | 107.34 | 102.415 | 940,333 |
| Apr 26 2024 | 101.51 | -0.58 | -0.57% | 101.92 | 103.15 | 101.01 | 826,561 |
| Apr 25 2024 | 102.09 | -0.59 | -0.57% | 102.40 | 103.23 | 101.085 | 462,299 |
| Apr 24 2024 | 102.68 | -0.82 | -0.79% | 102.68 | 104.05 | 101.64 | 631,672 |
| Apr 23 2024 | 103.50 | 2.73 | 2.71% | 101.92 | 103.54 | 100.99 | 942,558 |
| Apr 22 2024 | 100.77 | -0.09 | -0.09% | 101.00 | 102.155 | 100.72 | 668,818 |
| Apr 19 2024 | 100.86 | 1.48 | 1.49% | 99.75 | 101.62 | 99.51 | 731,118 |
| Apr 18 2024 | 99.38 | -1.17 | -1.16% | 97.99 | 100.49 | 97.315 | 744,383 |
| Apr 17 2024 | 100.55 | 0.27 | 0.27% | 100.38 | 100.88 | 99.32 | 773,236 |
| Apr 16 2024 | 100.28 | -2.04 | -1.99% | 102.03 | 102.37 | 99.93 | 1,058,575 |
| Apr 15 2024 | 102.32 | -1.17 | -1.13% | 104.35 | 104.91 | 101.49 | 951,273 |
| Apr 12 2024 | 103.49 | -5.01 | -4.62% | 107.46 | 108.03 | 103.34 | 993,687 |
| Apr 11 2024 | 108.50 | 0.60 | 0.56% | 109.38 | 109.65 | 107.44 | 2,903,814 |
| Apr 10 2024 | 107.90 | -2.82 | -2.55% | 108.02 | 108.9725 | 106.38 | 1,439,236 |
| Apr 09 2024 | 110.72 | 4.31 | 4.05% | 107.62 | 110.82 | 107.62 | 1,756,548 |
| Apr 08 2024 | 106.41 | 4.13 | 4.04% | 102.33 | 106.96 | 102.12 | 1,470,571 |
| Apr 05 2024 | 102.28 | 0.60 | 0.59% | 101.62 | 103.21 | 101.17 | 643,817 |
| Apr 04 2024 | 101.68 | -0.67 | -0.65% | 103.30 | 103.92 | 101.17 | 771,784 |
| Apr 03 2024 | 102.35 | 0.14 | 0.14% | 102.00 | 103.405 | 101.39 | 466,656 |
| Apr 02 2024 | 102.21 | -1.06 | -1.03% | 102.32 | 103.03 | 100.96 | 865,916 |
| Apr 01 2024 | 103.27 | -1.73 | -1.65% | 105.00 | 105.00 | 103.24 | 507,868 |
| Mar 28 2024 | 105.00 | -0.41 | -0.39% | 105.54 | 106.00 | 104.85 | 656,207 |
| Mar 27 2024 | 105.41 | 1.99 | 1.92% | 104.51 | 105.66 | 104.05 | 1,224,431 |
| Mar 26 2024 | 103.42 | 0.42 | 0.41% | 103.21 | 104.115 | 102.37 | 683,067 |
| Mar 25 2024 | 103.00 | -0.25 | -0.24% | 103.36 | 104.29 | 102.50 | 864,491 |
| Mar 22 2024 | 103.25 | -1.82 | -1.73% | 104.90 | 105.07 | 102.33 | 852,178 |
| Mar 21 2024 | 105.07 | 0.40 | 0.38% | 105.73 | 106.65 | 104.895 | 776,916 |
