Reverb ETF More Historical Data - RVRB | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
ETFs
USA
AMEX
Reverb ETF (RVRB)
Reverb ETF (RVRB) Historical

RVRB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	28.212	-0.04	-0.14%	28.2516	28.2516	28.11	110
Jun 13 2024	28.2516	0.01	0.04%	28.60	28.60	28.22	34
Jun 12 2024	28.24	0.28	0.99%	27.9625	28.29	27.9625	176
Jun 11 2024	27.9625	0.05	0.17%	28.21	28.21	27.80	115
Jun 10 2024	27.9151	0.07	0.24%	27.8481	27.9151	27.82	195
Jun 07 2024	27.8481	-0.03	-0.11%	27.88	27.88	27.8481	110
Jun 06 2024	27.88	0.01	0.03%	27.8711	27.90	27.8711	110
Jun 05 2024	27.8711	0.32	1.15%	27.98	27.98	27.61	152
Jun 04 2024	27.5544	0.05	0.19%	27.5012	27.5544	27.44	126
Jun 03 2024	27.5012	0.02	0.06%	27.4841	27.52	27.3599	213
May 31 2024	27.4841	0.16	0.59%	27.3216	27.4841	27.18	110
May 30 2024	27.3216	-0.16	-0.57%	27.4789	27.4789	27.3216	3,124
May 29 2024	27.4789	-0.19	-0.68%	27.6677	27.6677	27.4789	110
May 28 2024	27.6677	-0.01	-0.04%	27.678	27.68	27.6677	111
May 24 2024	27.678	0.18	0.65%	27.4979	27.678	27.4979	100
May 23 2024	27.4979	-0.20	-0.72%	27.6971	27.74	27.4979	100
May 22 2024	27.6971	-0.12	-0.42%	27.8128	27.8128	27.67	128
May 21 2024	27.8128	0.08	0.28%	27.7357	27.8128	27.7357	110
May 20 2024	27.7357	0.03	0.12%	27.7015	27.81	27.7015	111
May 17 2024	27.7015	0.01	0.04%	27.6911	27.7015	27.68	114
May 16 2024	27.6911	-0.03	-0.10%	27.43	27.73	27.43	112
May 15 2024	27.7195	0.32	1.17%	27.3994	27.7195	27.3994	110
May 14 2024	27.3994	0.16	0.58%	27.2407	27.3994	27.2407	115
May 13 2024	27.2407	-0.04	-0.13%	27.2775	27.30	27.2407	22
May 10 2024	27.2775	0.06	0.23%	27.2148	27.2775	27.2148	13,569
May 09 2024	27.2148	0.13	0.48%	27.0857	27.2148	27.0857	14
May 08 2024	27.0857	-0.02	-0.06%	27.103	27.103	27.0857	10
May 07 2024	27.103	0.05	0.19%	27.0522	27.103	27.0522	10
May 06 2024	27.0522	0.28	1.03%	26.7762	27.0522	26.7762	17
May 03 2024	26.7762	0.33	1.26%	26.4434	26.7762	26.4434	10
May 02 2024	26.4434	0.22	0.82%	26.2275	26.4434	26.2275	12
May 01 2024	26.2275	-0.09	-0.33%	26.3145	26.3145	26.2275	10
Apr 30 2024	26.3145	-0.39	-1.46%	26.36	26.36	26.3145	117
Apr 29 2024	26.7041	0.05	0.20%	26.37	26.7041	26.37	11
Apr 26 2024	26.6516	0.29	1.11%	26.3603	26.6516	26.3603	10
Apr 25 2024	26.3603	-0.13	-0.49%	26.4892	26.4892	26.3603	12
Apr 24 2024	26.4892	0.02	0.06%	26.4741	26.4892	26.4741	14
Apr 23 2024	26.4741	0.32	1.22%	26.1542	26.4741	26.1542	38
Apr 22 2024	26.1542	0.22	0.83%	25.9391	26.1542	25.9391	13
Apr 19 2024	25.9391	-0.22	-0.85%	26.43	26.43	25.9391	21
Apr 18 2024	26.1604	-0.09	-0.33%	26.248	26.248	26.1604	32
Apr 17 2024	26.248	-0.14	-0.52%	26.385	26.385	26.248	19
Apr 16 2024	26.385	-0.05	-0.19%	26.4345	26.4345	26.385	11
Apr 15 2024	26.4345	-0.31	-1.16%	26.7439	26.7439	26.4345	21
Apr 12 2024	26.7439	-0.42	-1.54%	27.1633	27.1633	26.7439	19
Apr 11 2024	27.1633	0.19	0.71%	26.69	27.1633	26.69	18
Apr 10 2024	26.972	-0.20	-0.74%	27.172	27.172	26.972	20
Apr 09 2024	27.172	0.01	0.04%	27.1616	27.172	27.1616	13
Apr 08 2024	27.1616	-0.02	-0.07%	27.1817	27.1817	27.1616	27
Apr 05 2024	27.1817	0.29	1.08%	26.8909	27.1817	26.8909	10
Apr 04 2024	26.8909	-0.30	-1.10%	27.1891	27.1891	26.8909	18
Apr 03 2024	27.1891	0.04	0.16%	27.145	27.1891	27.145	21
Apr 02 2024	27.145	-0.19	-0.70%	27.3363	27.3363	27.145	46
Apr 01 2024	27.3363	-0.06	-0.24%	27.4007	27.4007	27.3363	11
Mar 28 2024	27.4007	0.06	0.21%	27.3443	27.4007	27.3443	21
Mar 27 2024	27.3443	0.19	0.69%	27.1563	27.3443	27.1563	20
Mar 26 2024	27.1563	-0.05	-0.18%	27.2062	27.2062	27.1563	12
Mar 25 2024	27.2062	-0.10	-0.36%	27.3043	27.3043	27.2062	48
Mar 22 2024	27.3043	-0.04	-0.14%	27.61	27.61	27.3043	25
Mar 21 2024	27.3418	0.12	0.42%	27.2266	27.3418	27.2266	10
Mar 20 2024	27.2266	0.24	0.87%	27.27	27.27	27.2266	14
Mar 19 2024	26.9908	0.14	0.53%	26.8491	26.9908	26.8491	52

Delayed Upgrade Clock