Register for real-time alerts, custom portfolio, and market movers
RV1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 28.88 | -0.20 | -0.69% | 28.94 | 28.94 | 28.88 | 60 |
| Jun 06 2024 | 29.08 | 0.00 | 0.00% | 29.08 | 29.08 | 29.08 | 0.00 |
| Jun 05 2024 | 29.08 | -0.18 | -0.62% | 29.08 | 29.08 | 29.08 | 11 |
| Jun 04 2024 | 29.26 | 0.44 | 1.53% | 29.12 | 29.26 | 28.76 | 1,672 |
| Jun 03 2024 | 28.82 | 0.44 | 1.55% | 28.96 | 29.00 | 28.80 | 313 |
| May 31 2024 | 28.38 | -0.62 | -2.14% | 28.32 | 28.38 | 28.32 | 13 |
| May 30 2024 | 29.00 | -0.70 | -2.36% | 29.00 | 29.00 | 29.00 | 5 |
| May 29 2024 | 29.70 | -0.38 | -1.26% | 29.70 | 29.70 | 29.70 | 308 |
| May 28 2024 | 30.08 | -0.30 | -0.99% | 30.08 | 30.08 | 30.08 | 38 |
| May 27 2024 | 30.38 | 0.16 | 0.53% | 29.96 | 30.38 | 29.96 | 763 |
| May 24 2024 | 30.22 | 0.40 | 1.34% | 29.90 | 30.22 | 29.90 | 31 |
| May 23 2024 | 29.82 | -1.04 | -3.37% | 30.36 | 30.36 | 29.82 | 46 |
| May 22 2024 | 30.86 | 0.04 | 0.13% | 30.86 | 30.86 | 30.86 | 2 |
| May 21 2024 | 30.82 | 0.00 | 0.00% | 30.82 | 30.82 | 30.82 | 0.00 |
| May 20 2024 | 30.82 | -0.14 | -0.45% | 30.96 | 30.96 | 30.82 | 80 |
| May 17 2024 | 30.96 | -0.52 | -1.65% | 30.96 | 30.96 | 30.96 | 147 |
| May 16 2024 | 31.48 | 0.70 | 2.27% | 31.30 | 31.48 | 31.30 | 183 |
| May 15 2024 | 30.78 | -0.24 | -0.77% | 30.78 | 30.78 | 30.78 | 25 |
| May 14 2024 | 31.02 | 0.02 | 0.06% | 31.02 | 31.02 | 31.02 | 237 |
| May 13 2024 | 31.00 | -0.10 | -0.32% | 31.00 | 31.00 | 31.00 | 5 |
| May 10 2024 | 31.10 | 0.60 | 1.97% | 31.10 | 31.10 | 31.10 | 2 |
| May 09 2024 | 30.50 | -0.24 | -0.78% | 30.50 | 30.50 | 30.50 | 3 |
| May 08 2024 | 30.74 | 0.56 | 1.86% | 30.26 | 31.68 | 30.26 | 1,070 |
| May 07 2024 | 30.18 | 0.40 | 1.34% | 30.18 | 30.18 | 30.18 | 167 |
| May 06 2024 | 29.78 | 0.30 | 1.02% | 29.76 | 29.84 | 29.76 | 195 |
| May 03 2024 | 29.48 | 0.24 | 0.82% | 29.26 | 29.48 | 29.26 | 148 |
| May 02 2024 | 29.24 | 0.28 | 0.97% | 29.58 | 29.64 | 29.24 | 729 |
| Apr 30 2024 | 28.96 | 0.56 | 1.97% | 28.40 | 29.10 | 28.40 | 702 |
| Apr 29 2024 | 28.40 | 0.74 | 2.68% | 28.58 | 28.66 | 28.40 | 58 |
| Apr 26 2024 | 27.66 | 0.00 | 0.00% | 27.66 | 27.66 | 27.66 | 0.00 |
| Apr 25 2024 | 27.66 | 0.20 | 0.73% | 27.66 | 27.66 | 27.66 | 4 |
| Apr 24 2024 | 27.46 | -0.60 | -2.14% | 28.00 | 28.00 | 27.46 | 208 |
| Apr 23 2024 | 28.06 | 0.32 | 1.15% | 28.08 | 28.16 | 28.06 | 152 |
| Apr 22 2024 | 27.74 | 0.22 | 0.80% | 27.26 | 27.74 | 27.26 | 950 |
| Apr 19 2024 | 27.52 | 3.22 | 13.25% | 26.96 | 27.74 | 26.96 | 1,078 |
| Apr 18 2024 | 24.30 | 0.00 | 0.00% | 24.30 | 24.30 | 24.30 | 0.00 |
| Apr 17 2024 | 24.30 | -0.06 | -0.25% | 24.70 | 24.70 | 24.30 | 2,765 |
| Apr 16 2024 | 24.36 | -0.68 | -2.72% | 24.60 | 24.84 | 24.36 | 1,671 |
| Apr 15 2024 | 25.04 | -0.48 | -1.88% | 25.60 | 25.60 | 25.04 | 1,305 |
| Apr 12 2024 | 25.52 | -0.04 | -0.16% | 25.52 | 25.52 | 25.44 | 3,153 |
| Apr 11 2024 | 25.56 | 0.00 | 0.00% | 25.56 | 25.56 | 25.56 | 782 |
| Apr 10 2024 | 25.56 | -0.82 | -3.11% | 26.42 | 26.42 | 25.56 | 2,136 |
| Apr 09 2024 | 26.38 | -0.34 | -1.27% | 26.42 | 26.42 | 26.38 | 19 |
| Apr 08 2024 | 26.72 | -0.20 | -0.74% | 26.90 | 27.04 | 26.72 | 1,604 |
| Apr 05 2024 | 26.92 | -0.50 | -1.82% | 27.00 | 27.00 | 26.92 | 146 |
| Apr 04 2024 | 27.42 | 0.26 | 0.96% | 27.40 | 27.42 | 27.40 | 19 |
| Apr 03 2024 | 27.16 | -0.08 | -0.29% | 27.50 | 27.50 | 27.16 | 509 |
| Apr 02 2024 | 27.24 | -0.32 | -1.16% | 27.26 | 28.16 | 27.24 | 948 |
| Mar 28 2024 | 27.56 | 0.54 | 2.00% | 27.34 | 27.56 | 27.34 | 1,547 |
| Mar 27 2024 | 27.02 | 0.16 | 0.60% | 27.12 | 27.28 | 27.02 | 143 |
| Mar 26 2024 | 26.86 | 0.00 | 0.00% | 26.46 | 26.86 | 26.46 | 534 |
| Mar 25 2024 | 26.86 | 0.16 | 0.60% | 26.72 | 26.88 | 26.72 | 113 |
| Mar 22 2024 | 26.70 | -0.04 | -0.15% | 26.50 | 26.70 | 26.50 | 2,196 |
| Mar 21 2024 | 26.74 | -0.02 | -0.07% | 26.74 | 26.74 | 26.74 | 4,723 |
| Mar 20 2024 | 26.76 | 0.32 | 1.21% | 26.68 | 26.88 | 26.68 | 236 |
| Mar 19 2024 | 26.44 | -0.52 | -1.93% | 26.68 | 26.68 | 26.44 | 39 |
| Mar 18 2024 | 26.96 | 0.04 | 0.15% | 26.90 | 27.00 | 26.86 | 1,391 |
| Mar 15 2024 | 26.92 | -0.92 | -3.30% | 27.00 | 27.24 | 26.92 | 867 |
| Mar 14 2024 | 27.84 | -0.36 | -1.28% | 27.84 | 27.84 | 27.84 | 20 |
| Mar 13 2024 | 28.20 | 0.26 | 0.93% | 28.20 | 28.20 | 28.20 | 2,124 |
| Mar 12 2024 | 27.94 | 0.44 | 1.60% | 27.46 | 27.94 | 27.46 | 100 |
| Mar 11 2024 | 27.50 | 0.20 | 0.73% | 27.50 | 27.50 | 27.50 | 30 |
