Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RVNUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 0.021418 | -0.002222 | -9.40% | 0.02365 | 0.02388 | 0.02065 | 122,517,022.00 |
| Jun 16 2024 | 0.02364 | 0.00034 | 1.46% | 0.02331 | 0.02388 | 0.02298 | 32,813,896.00 |
| Jun 15 2024 | 0.0233 | 0.000072 | 0.31% | 0.0232 | 0.02371 | 0.02309 | 37,470,859.00 |
| Jun 14 2024 | 0.023228 | -0.000681 | -2.85% | 0.023849 | 0.02452 | 0.02262 | 112,542,674.00 |
| Jun 13 2024 | 0.023909 | -0.000922 | -3.71% | 0.02475 | 0.02493 | 0.02327 | 106,593,322.00 |
| Jun 12 2024 | 0.024831 | 0.000919 | 3.84% | 0.023941 | 0.0256 | 0.02343 | 96,837,769.00 |
| Jun 11 2024 | 0.023912 | -0.00133 | -5.27% | 0.025198 | 0.02537 | 0.02315 | 148,004,512.00 |
| Jun 10 2024 | 0.025242 | -0.000338 | -1.32% | 0.02565 | 0.02595 | 0.02494 | 129,869,103.00 |
| Jun 09 2024 | 0.02558 | 0.000448 | 1.78% | 0.02505 | 0.02592 | 0.02485 | 73,319,547.00 |
| Jun 08 2024 | 0.025132 | -0.001198 | -4.55% | 0.02617 | 0.0265 | 0.02469 | 149,776,269.00 |
| Jun 07 2024 | 0.02633 | -0.002552 | -8.84% | 0.02886 | 0.02924 | 0.02385 | 235,960,926.00 |
| Jun 06 2024 | 0.028882 | -0.000398 | -1.36% | 0.02928 | 0.0297 | 0.0284 | 76,278,907.00 |
| Jun 05 2024 | 0.02928 | 0.000211 | 0.73% | 0.029059 | 0.0297 | 0.02867 | 161,372,610.00 |
| Jun 04 2024 | 0.029069 | 0.000848 | 3.00% | 0.02822 | 0.0296 | 0.02808 | 104,126,129.00 |
| Jun 03 2024 | 0.028221 | 0.000481 | 1.73% | 0.027719 | 0.0286 | 0.02748 | 87,095,970.00 |
| Jun 02 2024 | 0.02774 | -0.000301 | -1.07% | 0.02803 | 0.0283 | 0.02745 | 55,278,750.00 |
| Jun 01 2024 | 0.028041 | -0.000301 | -1.06% | 0.028329 | 0.02837 | 0.02793 | 45,533,738.00 |
| May 31 2024 | 0.028342 | -0.000216 | -0.76% | 0.02854 | 0.02892 | 0.02782 | 88,109,298.00 |
| May 30 2024 | 0.028558 | -0.000533 | -1.83% | 0.02909 | 0.02953 | 0.02803 | 95,299,672.00 |
| May 29 2024 | 0.029091 | -0.000339 | -1.15% | 0.029461 | 0.03014 | 0.02889 | 106,867,173.00 |
| May 28 2024 | 0.02943 | -0.001108 | -3.63% | 0.030601 | 0.030651 | 0.02901 | 121,401,680.00 |
| May 27 2024 | 0.030538 | 0.000899 | 3.03% | 0.02974 | 0.03108 | 0.02942 | 87,580,431.00 |
| May 26 2024 | 0.029639 | -0.00098 | -3.20% | 0.030668 | 0.03075 | 0.029393 | 54,098,945.00 |
| May 25 2024 | 0.030619 | 0.000148 | 0.49% | 0.030542 | 0.03096 | 0.0302 | 63,749,441.00 |
| May 24 2024 | 0.030471 | 0.000462 | 1.54% | 0.03002 | 0.03081 | 0.029071 | 89,333,058.00 |
| May 23 2024 | 0.030009 | -0.001053 | -3.39% | 0.03111 | 0.03165 | 0.0281 | 234,425,346.00 |
| May 22 2024 | 0.031062 | -0.000608 | -1.92% | 0.03162 | 0.03182 | 0.030521 | 107,916,254.00 |
| May 21 2024 | 0.03167 | -0.000468 | -1.46% | 0.032072 | 0.03268 | 0.03095 | 173,251,525.00 |
| May 20 2024 | 0.032138 | 0.003457 | 12.05% | 0.02876 | 0.03229 | 0.02822 | 231,588,213.00 |
| May 19 2024 | 0.028681 | -0.001519 | -5.03% | 0.03022 | 0.03064 | 0.0284 | 96,337,401.00 |
| May 18 2024 | 0.0302 | 0.00043 | 1.44% | 0.02981 | 0.03029 | 0.02921 | 88,676,887.00 |
| May 17 2024 | 0.02977 | 0.00043 | 1.47% | 0.02936 | 0.0303 | 0.02891 | 109,289,727.00 |
| May 16 2024 | 0.02934 | -0.000133 | -0.45% | 0.029438 | 0.02999 | 0.028301 | 127,413,277.00 |
| May 15 2024 | 0.029473 | 0.002485 | 9.21% | 0.02682 | 0.02956 | 0.02668 | 140,255,878.00 |
| May 14 2024 | 0.026988 | -0.001102 | -3.92% | 0.02809 | 0.02831 | 0.02688 | 120,238,596.00 |
| May 13 2024 | 0.02809 | 0.000411 | 1.48% | 0.027768 | 0.02889 | 0.02674 | 152,083,173.00 |
| May 12 2024 | 0.027679 | -0.000173 | -0.62% | 0.027828 | 0.02844 | 0.02761 | 59,407,480.00 |
| May 11 2024 | 0.027852 | -0.001128 | -3.89% | 0.028948 | 0.02939 | 0.02779 | 109,342,282.00 |
| May 10 2024 | 0.02898 | -0.001751 | -5.70% | 0.03076 | 0.03104 | 0.028521 | 160,886,880.00 |
| May 09 2024 | 0.030731 | 0.000671 | 2.23% | 0.03005 | 0.03093 | 0.02916 | 116,548,314.00 |
| May 08 2024 | 0.03006 | 0.000352 | 1.18% | 0.029698 | 0.030897 | 0.02891 | 160,976,935.00 |
| May 07 2024 | 0.029708 | -0.000702 | -2.31% | 0.030409 | 0.03089 | 0.02946 | 138,361,664.00 |
| May 06 2024 | 0.03041 | -0.00058 | -1.87% | 0.03101 | 0.03215 | 0.03035 | 161,309,614.00 |
| May 05 2024 | 0.03099 | 0.000371 | 1.21% | 0.030579 | 0.03172 | 0.02986 | 116,318,810.00 |
| May 04 2024 | 0.030619 | -0.000169 | -0.55% | 0.03072 | 0.03137 | 0.03024 | 107,012,093.00 |
| May 03 2024 | 0.030788 | 0.001846 | 6.38% | 0.028891 | 0.03092 | 0.02862 | 121,760,708.00 |
| May 02 2024 | 0.028942 | 0.00043 | 1.51% | 0.028552 | 0.02924 | 0.02741 | 145,932,998.00 |
| May 01 2024 | 0.028512 | -0.00024 | -0.83% | 0.028681 | 0.02904 | 0.02588 | 213,735,310.00 |
| Apr 30 2024 | 0.028752 | -0.001758 | -5.76% | 0.03048 | 0.0311 | 0.02765 | 167,004,862.00 |
| Apr 29 2024 | 0.03051 | -0.000348 | -1.13% | 0.030941 | 0.0313 | 0.02954 | 408,045,952.00 |
| Apr 28 2024 | 0.030858 | -0.00142 | -4.40% | 0.03224 | 0.03282 | 0.03065 | 116,876,797.00 |
| Apr 27 2024 | 0.032278 | -0.000361 | -1.11% | 0.03267 | 0.03305 | 0.03124 | 171,557,984.00 |
| Apr 26 2024 | 0.032639 | -0.001431 | -4.20% | 0.03409 | 0.034372 | 0.03222 | 234,767,404.00 |
| Apr 25 2024 | 0.03407 | 0.00118 | 3.59% | 0.03304 | 0.03554 | 0.03145 | 255,333,801.00 |
| Apr 24 2024 | 0.03289 | -0.00018 | -0.54% | 0.03308 | 0.03636 | 0.03239 | 597,495,138.00 |
| Apr 23 2024 | 0.03307 | -0.00081 | -2.39% | 0.03399 | 0.03485 | 0.03273 | 224,127,002.00 |
| Apr 22 2024 | 0.03388 | 0.0023 | 7.28% | 0.031607 | 0.034207 | 0.03134 | 389,405,880.00 |
| Apr 21 2024 | 0.03158 | -0.00105 | -3.22% | 0.03263 | 0.0328 | 0.03089 | 215,780,751.00 |
| Apr 20 2024 | 0.03263 | 0.00199 | 6.49% | 0.03051 | 0.03326 | 0.0302 | 211,017,419.00 |
| Apr 19 2024 | 0.03064 | 0.00038 | 1.26% | 0.030283 | 0.03175 | 0.02726 | 328,461,328.00 |
| Apr 18 2024 | 0.03026 | 0.0021 | 7.46% | 0.0281 | 0.03038 | 0.0274 | 213,382,522.00 |
| Apr 17 2024 | 0.02816 | -0.00176 | -5.88% | 0.029975 | 0.03106 | 0.0274 | 292,521,552.00 |
| Apr 16 2024 | 0.02992 | 0.00048 | 1.63% | 0.02947 | 0.03024 | 0.02786 | 314,129,420.00 |
| Apr 15 2024 | 0.02944 | -0.00218 | -6.89% | 0.03123 | 0.03276 | 0.02819 | 395,630,490.00 |
| Apr 14 2024 | 0.03162 | 0.00223 | 7.59% | 0.02913 | 0.03201 | 0.02765 | 615,242,084.00 |
| Apr 13 2024 | 0.02939 | -0.00353 | -10.72% | 0.03297 | 0.03516 | 0.02583 | 884,205,695.00 |
| Apr 12 2024 | 0.03292 | -0.00737 | -18.29% | 0.04031 | 0.04146 | 0.02846 | 726,082,605.00 |
| Apr 11 2024 | 0.04029 | -0.00197 | -4.66% | 0.0421 | 0.0436 | 0.03977 | 356,695,256.00 |
| Apr 10 2024 | 0.04226 | 0.00104 | 2.52% | 0.04115 | 0.0427 | 0.03773 | 445,214,322.00 |
| Apr 09 2024 | 0.04122 | -0.00114 | -2.69% | 0.04218 | 0.0432 | 0.03964 | 417,614,332.00 |
| Apr 08 2024 | 0.04236 | 0.00227 | 5.66% | 0.04001 | 0.0441 | 0.03882 | 460,163,621.00 |
| Apr 07 2024 | 0.04009 | -0.00019 | -0.47% | 0.04024 | 0.04165 | 0.03942 | 273,243,710.00 |
| Apr 06 2024 | 0.04028 | 0.00027 | 0.67% | 0.03988 | 0.04104 | 0.03926 | 345,644,030.00 |
| Apr 05 2024 | 0.04001 | 0.00099 | 2.54% | 0.03925 | 0.04098 | 0.03716 | 497,350,702.00 |
| Apr 04 2024 | 0.03902 | -0.00054 | -1.37% | 0.03946 | 0.04278 | 0.03862 | 738,858,063.00 |
| Apr 03 2024 | 0.03956 | -0.0049 | -11.02% | 0.04416 | 0.045 | 0.03852 | 796,420,243.00 |
| Apr 02 2024 | 0.04446 | -0.00394 | -8.14% | 0.04806 | 0.04944 | 0.0435 | 983,654,023.00 |
| Apr 01 2024 | 0.0484 | -0.00152 | -3.04% | 0.04987 | 0.05265 | 0.0453 | 1,315,893,071.00 |
| Mar 31 2024 | 0.04992 | -0.00865 | -14.77% | 0.05812 | 0.06097 | 0.04874 | 1,921,823,703.00 |
| Mar 30 2024 | 0.05857 | 0.0136 | 30.24% | 0.04452 | 0.06077 | 0.04292 | 2,478,533,135.00 |
| Mar 29 2024 | 0.04497 | 0.00959 | 27.11% | 0.03582 | 0.05352 | 0.0353 | 5,185,061,893.00 |
| Mar 28 2024 | 0.03538 | 0.00118 | 3.45% | 0.03414 | 0.03687 | 0.03366 | 650,744,481.00 |
| Mar 27 2024 | 0.0342 | -0.00436 | -11.31% | 0.03893 | 0.03893 | 0.0333 | 1,255,768,615.00 |
| Mar 26 2024 | 0.03856 | 0.00977 | 33.94% | 0.02892 | 0.03883 | 0.028872 | 1,356,657,566.00 |
| Mar 25 2024 | 0.02879 | 0.00192 | 7.15% | 0.02682 | 0.02945 | 0.02671 | 327,476,519.00 |
| Mar 24 2024 | 0.02687 | 0.0009 | 3.47% | 0.02585 | 0.02697 | 0.02528 | 132,496,089.00 |
| Mar 23 2024 | 0.02597 | 0.000506 | 1.99% | 0.02551 | 0.02664 | 0.02516 | 136,548,442.00 |
| Mar 22 2024 | 0.025464 | -0.000796 | -3.03% | 0.026312 | 0.02687 | 0.02477 | 199,253,829.00 |
| Mar 21 2024 | 0.02626 | 0.00053 | 2.06% | 0.02575 | 0.02686 | 0.02534 | 241,211,087.00 |
| Mar 20 2024 | 0.02573 | 0.00235 | 10.05% | 0.02337 | 0.02593 | 0.02234 | 251,260,603.00 |
