Register for real-time alerts, custom portfolio, and market movers
RIV-A Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 23.20 | 0.13 | 0.58% | 23.11 | 23.28 | 23.05 | 7,522 |
| Jun 13 2024 | 23.07 | -0.08 | -0.32% | 23.13 | 23.13 | 23.04 | 3,666 |
| Jun 12 2024 | 23.14 | 0.16 | 0.70% | 23.06 | 23.16 | 23.02 | 3,358 |
| Jun 11 2024 | 22.98 | -0.05 | -0.22% | 22.99 | 22.99 | 22.98 | 586 |
| Jun 10 2024 | 23.03 | 0.10 | 0.44% | 23.00 | 23.14 | 22.97 | 4,355 |
| Jun 07 2024 | 22.93 | -0.17 | -0.74% | 23.10 | 23.10 | 22.92 | 4,290 |
| Jun 06 2024 | 23.10 | -0.05 | -0.22% | 23.05 | 23.10 | 23.04 | 3,250 |
| Jun 05 2024 | 23.15 | 0.08 | 0.35% | 23.14 | 23.15 | 22.96 | 3,597 |
| Jun 04 2024 | 23.07 | 0.11 | 0.48% | 22.99 | 23.08 | 22.99 | 3,128 |
| Jun 03 2024 | 22.96 | -0.06 | -0.24% | 22.93 | 23.02 | 22.92 | 1,728 |
| May 31 2024 | 23.02 | 0.05 | 0.24% | 23.01 | 23.11 | 23.01 | 1,254 |
| May 30 2024 | 22.96 | -0.01 | -0.04% | 22.95 | 22.99 | 22.86 | 7,051 |
| May 29 2024 | 22.97 | 0.07 | 0.31% | 22.84 | 22.97 | 22.79 | 15,855 |
| May 28 2024 | 22.90 | 0.00 | 0.00% | 22.95 | 23.04 | 22.90 | 5,540 |
| May 24 2024 | 22.90 | 0.10 | 0.44% | 22.79 | 22.95 | 22.78 | 4,962 |
| May 23 2024 | 22.80 | -0.14 | -0.61% | 22.94 | 22.98 | 22.80 | 7,992 |
| May 22 2024 | 22.94 | 0.02 | 0.09% | 23.04 | 23.09 | 22.90 | 6,953 |
| May 21 2024 | 22.92 | -0.08 | -0.35% | 22.99 | 23.03 | 22.92 | 5,613 |
| May 20 2024 | 23.00 | 0.05 | 0.22% | 22.98 | 23.00 | 22.95 | 3,190 |
| May 17 2024 | 22.95 | 0.00 | 0.00% | 22.95 | 22.96 | 22.93 | 2,065 |
| May 16 2024 | 22.95 | -0.06 | -0.26% | 23.04 | 23.15 | 22.95 | 2,548 |
| May 15 2024 | 23.01 | 0.14 | 0.61% | 22.97 | 23.12 | 22.97 | 5,503 |
| May 14 2024 | 22.87 | -0.04 | -0.17% | 22.98 | 23.03 | 22.80 | 13,692 |
| May 13 2024 | 22.91 | -0.04 | -0.15% | 22.95 | 23.00 | 22.90 | 10,183 |
| May 10 2024 | 22.95 | 0.05 | 0.20% | 22.94 | 22.96 | 22.89 | 10,821 |
| May 09 2024 | 22.90 | 0.03 | 0.13% | 22.87 | 22.95 | 22.87 | 21,884 |
| May 08 2024 | 22.87 | -0.21 | -0.90% | 22.99 | 23.05 | 22.68 | 30,265 |
| May 07 2024 | 23.08 | 0.08 | 0.34% | 23.01 | 23.08 | 22.95 | 2,355 |
| May 06 2024 | 23.00 | 0.01 | 0.04% | 23.11 | 23.13 | 22.91 | 11,062 |
| May 03 2024 | 22.99 | 0.09 | 0.39% | 23.00 | 23.03 | 22.90 | 7,366 |
| May 02 2024 | 22.90 | 0.09 | 0.39% | 22.83 | 22.94 | 22.83 | 1,661 |
| May 01 2024 | 22.81 | -0.14 | -0.61% | 22.82 | 23.02 | 22.78 | 6,480 |
| Apr 30 2024 | 22.95 | 0.02 | 0.09% | 22.95 | 23.01 | 22.89 | 17,356 |
| Apr 29 2024 | 22.93 | -0.05 | -0.22% | 23.05 | 23.16 | 22.93 | 22,624 |
| Apr 26 2024 | 22.98 | -0.01 | -0.04% | 23.05 | 23.07 | 22.97 | 3,027 |
| Apr 25 2024 | 22.99 | -0.16 | -0.69% | 23.13 | 23.14 | 22.99 | 7,856 |
| Apr 24 2024 | 23.15 | -0.10 | -0.43% | 23.28 | 23.28 | 23.14 | 12,195 |
| Apr 23 2024 | 23.25 | 0.00 | 0.00% | 23.21 | 23.34 | 23.21 | 4,469 |
| Apr 22 2024 | 23.25 | 0.00 | 0.00% | 23.35 | 23.35 | 23.23 | 2,927 |
| Apr 19 2024 | 23.25 | -0.09 | -0.39% | 23.32 | 23.33 | 23.15 | 5,614 |
| Apr 18 2024 | 23.34 | 0.15 | 0.63% | 23.28 | 23.35 | 23.28 | 1,870 |
| Apr 17 2024 | 23.19 | 0.19 | 0.84% | 23.15 | 23.30 | 23.12 | 1,703 |
| Apr 16 2024 | 23.00 | 0.07 | 0.31% | 23.08 | 23.13 | 23.00 | 2,258 |
| Apr 15 2024 | 22.93 | -0.46 | -1.98% | 23.31 | 23.31 | 22.83 | 13,614 |
| Apr 12 2024 | 23.39 | 0.01 | 0.06% | 23.41 | 23.46 | 23.36 | 6,691 |
| Apr 11 2024 | 23.38 | -0.20 | -0.85% | 23.51 | 23.55 | 23.37 | 4,260 |
| Apr 10 2024 | 23.58 | -0.41 | -1.71% | 23.77 | 23.82 | 23.55 | 41,491 |
| Apr 09 2024 | 23.99 | -0.05 | -0.21% | 23.86 | 24.04 | 23.86 | 1,832 |
| Apr 08 2024 | 24.04 | -0.12 | -0.50% | 24.16 | 24.18 | 24.03 | 4,578 |
| Apr 05 2024 | 24.16 | 0.14 | 0.56% | 23.96 | 24.16 | 23.91 | 7,986 |
| Apr 04 2024 | 24.02 | 0.11 | 0.47% | 23.90 | 24.08 | 23.90 | 12,892 |
| Apr 03 2024 | 23.91 | -0.01 | -0.03% | 23.83 | 23.91 | 23.83 | 4,089 |
| Apr 02 2024 | 23.92 | 0.00 | 0.00% | 23.91 | 23.96 | 23.90 | 5,944 |
| Apr 01 2024 | 23.92 | 0.09 | 0.38% | 23.90 | 23.95 | 23.90 | 1,848 |
| Mar 28 2024 | 23.83 | -0.08 | -0.34% | 23.81 | 24.00 | 23.81 | 8,594 |
| Mar 27 2024 | 23.91 | -0.06 | -0.24% | 23.90 | 23.93 | 23.90 | 5,098 |
| Mar 26 2024 | 23.97 | 0.13 | 0.55% | 23.95 | 23.97 | 23.86 | 3,464 |
| Mar 25 2024 | 23.84 | -0.06 | -0.23% | 23.91 | 23.96 | 23.84 | 15,571 |
| Mar 22 2024 | 23.90 | 0.06 | 0.26% | 23.90 | 23.93 | 23.90 | 9,164 |
| Mar 21 2024 | 23.83 | -0.08 | -0.32% | 23.92 | 23.97 | 23.83 | 5,279 |
| Mar 20 2024 | 23.91 | 0.18 | 0.78% | 23.73 | 23.92 | 23.73 | 7,069 |
| Mar 19 2024 | 23.73 | 0.03 | 0.11% | 23.68 | 23.83 | 23.68 | 9,917 |
