Register to chat with like-minded investors on our interactive forums.
RIV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 12.02 | 0.08 | 0.67% | 11.92 | 12.0643 | 11.8553 | 67,098 |
| May 02 2024 | 11.94 | -0.02 | -0.17% | 12.03 | 12.0499 | 11.94 | 63,164 |
| May 01 2024 | 11.96 | 0.13 | 1.10% | 11.80 | 12.07 | 11.80 | 152,382 |
| Apr 30 2024 | 11.83 | 0.10 | 0.85% | 11.75 | 11.91 | 11.6946 | 113,609 |
| Apr 29 2024 | 11.73 | 0.07 | 0.60% | 11.66 | 11.75 | 11.63 | 46,191 |
| Apr 26 2024 | 11.66 | 0.09 | 0.78% | 11.64 | 11.72 | 11.5801 | 53,197 |
| Apr 25 2024 | 11.57 | 0.03 | 0.26% | 11.50 | 11.58 | 11.4801 | 69,533 |
| Apr 24 2024 | 11.54 | -0.12 | -1.03% | 11.64 | 11.649 | 11.51 | 42,936 |
| Apr 23 2024 | 11.66 | 0.21 | 1.83% | 11.50 | 11.67 | 11.45 | 38,859 |
| Apr 22 2024 | 11.451 | -0.02 | -0.17% | 11.44 | 11.54 | 11.405 | 35,954 |
| Apr 19 2024 | 11.47 | 0.12 | 1.06% | 11.40 | 11.4899 | 11.37 | 60,654 |
| Apr 18 2024 | 11.35 | -0.04 | -0.31% | 11.45 | 11.4699 | 11.32 | 45,490 |
| Apr 17 2024 | 11.385 | 0.13 | 1.11% | 11.32 | 11.43 | 11.23 | 65,355 |
| Apr 16 2024 | 11.26 | -0.04 | -0.35% | 11.30 | 11.40 | 11.20 | 46,542 |
| Apr 15 2024 | 11.30 | -0.37 | -3.17% | 11.67 | 11.75 | 11.28 | 160,321 |
| Apr 12 2024 | 11.67 | -0.27 | -2.26% | 11.80 | 11.80 | 11.60 | 130,553 |
| Apr 11 2024 | 11.94 | -0.01 | -0.08% | 11.95 | 11.9778 | 11.81 | 76,599 |
| Apr 10 2024 | 11.95 | -0.09 | -0.75% | 11.96 | 12.0253 | 11.90 | 74,588 |
| Apr 09 2024 | 12.04 | 0.08 | 0.67% | 12.04 | 12.05 | 11.98 | 57,701 |
| Apr 08 2024 | 11.96 | 0.06 | 0.50% | 11.96 | 12.00 | 11.85 | 41,233 |
| Apr 05 2024 | 11.90 | 0.06 | 0.51% | 11.80 | 11.94 | 11.80 | 39,728 |
| Apr 04 2024 | 11.84 | -0.17 | -1.37% | 12.05 | 12.09 | 11.80 | 135,810 |
| Apr 03 2024 | 12.005 | -0.02 | -0.12% | 12.05 | 12.05 | 11.95 | 68,167 |
| Apr 02 2024 | 12.02 | -0.01 | -0.08% | 12.01 | 12.05 | 11.952 | 93,565 |
| Apr 01 2024 | 12.03 | -0.01 | -0.08% | 12.02 | 12.05 | 12.0001 | 104,681 |
| Mar 28 2024 | 12.04 | 0.08 | 0.67% | 12.00 | 12.04 | 11.95 | 79,841 |
| Mar 27 2024 | 11.96 | 0.05 | 0.42% | 11.98 | 12.00 | 11.93 | 30,523 |
| Mar 26 2024 | 11.9099 | -0.05 | -0.42% | 12.00 | 12.00 | 11.8555 | 65,656 |
| Mar 25 2024 | 11.96 | -0.04 | -0.33% | 12.00 | 12.07 | 11.9514 | 44,928 |
| Mar 22 2024 | 12.00 | 0.02 | 0.17% | 11.97 | 12.02 | 11.92 | 61,712 |
| Mar 21 2024 | 11.98 | 0.16 | 1.35% | 11.89 | 12.03 | 11.8586 | 74,650 |
| Mar 20 2024 | 11.82 | 0.18 | 1.55% | 11.61 | 11.90 | 11.6001 | 91,457 |
| Mar 19 2024 | 11.64 | 0.03 | 0.26% | 11.62 | 11.68 | 11.53 | 57,350 |
| Mar 18 2024 | 11.61 | -0.05 | -0.43% | 11.70 | 11.71 | 11.56 | 74,151 |
| Mar 15 2024 | 11.66 | -0.08 | -0.68% | 11.71 | 11.7399 | 11.66 | 46,910 |
| Mar 14 2024 | 11.74 | -0.17 | -1.43% | 11.80 | 11.845 | 11.65 | 126,288 |
| Mar 13 2024 | 11.91 | -0.07 | -0.58% | 12.03 | 12.03 | 11.8303 | 85,950 |
| Mar 12 2024 | 11.98 | -0.11 | -0.91% | 12.15 | 12.17 | 11.95 | 101,038 |
| Mar 11 2024 | 12.09 | 0.14 | 1.17% | 12.02 | 12.43 | 12.00 | 133,174 |
| Mar 08 2024 | 11.95 | -0.01 | -0.08% | 11.97 | 12.10 | 11.95 | 85,189 |
| Mar 07 2024 | 11.96 | 0.13 | 1.10% | 11.92 | 11.99 | 11.88 | 55,595 |
| Mar 06 2024 | 11.83 | -0.03 | -0.25% | 11.83 | 11.88 | 11.7189 | 112,676 |
| Mar 05 2024 | 11.86 | -0.12 | -1.00% | 12.06 | 12.0995 | 11.7501 | 94,342 |
| Mar 04 2024 | 11.98 | -0.10 | -0.83% | 12.04 | 12.0797 | 11.91 | 114,898 |
| Mar 01 2024 | 12.08 | 0.16 | 1.34% | 11.84 | 12.10 | 11.79 | 115,184 |
| Feb 29 2024 | 11.92 | 0.11 | 0.93% | 11.90 | 11.95 | 11.8247 | 85,461 |
| Feb 28 2024 | 11.81 | -0.01 | -0.08% | 11.82 | 11.90 | 11.7787 | 63,683 |
| Feb 27 2024 | 11.82 | 0.11 | 0.94% | 11.65 | 11.84 | 11.65 | 117,839 |
| Feb 26 2024 | 11.71 | 0.15 | 1.30% | 11.63 | 11.72 | 11.56 | 124,723 |
| Feb 23 2024 | 11.56 | 0.00 | 0.00% | 11.56 | 11.6087 | 11.52 | 46,072 |
| Feb 22 2024 | 11.56 | 0.03 | 0.26% | 11.58 | 11.61 | 11.53 | 59,757 |
| Feb 21 2024 | 11.53 | 0.10 | 0.87% | 11.46 | 11.60 | 11.46 | 56,381 |
| Feb 20 2024 | 11.43 | -0.07 | -0.61% | 11.37 | 11.49 | 11.37 | 99,209 |
| Feb 16 2024 | 11.50 | -0.10 | -0.86% | 11.54 | 11.55 | 11.4061 | 121,531 |
| Feb 15 2024 | 11.60 | 0.04 | 0.35% | 11.57 | 11.74 | 11.53 | 102,044 |
| Feb 14 2024 | 11.56 | -0.20 | -1.66% | 11.61 | 11.69 | 11.56 | 51,058 |
| Feb 13 2024 | 11.755 | -0.06 | -0.47% | 11.61 | 11.7999 | 11.61 | 134,680 |
| Feb 12 2024 | 11.81 | 0.05 | 0.43% | 11.89 | 11.8999 | 11.77 | 79,661 |
| Feb 09 2024 | 11.76 | -0.05 | -0.42% | 11.84 | 11.89 | 11.76 | 87,446 |
| Feb 08 2024 | 11.81 | 0.01 | 0.08% | 11.79 | 11.8699 | 11.735 | 66,883 |
| Feb 07 2024 | 11.80 | 0.03 | 0.25% | 11.78 | 11.9301 | 11.74 | 85,907 |
| Feb 06 2024 | 11.77 | 0.14 | 1.20% | 11.74 | 11.775 | 11.63 | 84,199 |
| Feb 05 2024 | 11.6301 | -0.17 | -1.44% | 11.78 | 11.87 | 11.6301 | 98,520 |
