Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
RVNU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 25.74 | -0.03 | -0.12% | 25.74 | 25.7882 | 25.67 | 17,915 |
| Jul 17 2024 | 25.77 | 0.05 | 0.19% | 25.67 | 25.775 | 25.67 | 22,504 |
| Jul 16 2024 | 25.72 | 0.05 | 0.19% | 25.81 | 25.81 | 25.67 | 3,853 |
| Jul 15 2024 | 25.67 | -0.07 | -0.26% | 25.69 | 25.738 | 25.67 | 6,150 |
| Jul 12 2024 | 25.736 | 0.04 | 0.14% | 25.68 | 25.7847 | 25.68 | 11,681 |
| Jul 11 2024 | 25.70 | 0.09 | 0.37% | 25.71 | 25.73 | 25.68 | 7,406 |
| Jul 10 2024 | 25.605 | 0.03 | 0.13% | 25.68 | 25.68 | 25.57 | 12,557 |
| Jul 09 2024 | 25.571 | -0.09 | -0.34% | 25.58 | 25.69 | 25.57 | 11,929 |
| Jul 08 2024 | 25.658 | 0.06 | 0.23% | 25.63 | 25.67 | 25.5606 | 9,471 |
| Jul 05 2024 | 25.60 | 0.05 | 0.20% | 25.59 | 25.6499 | 25.5504 | 12,535 |
| Jul 03 2024 | 25.55 | 0.03 | 0.12% | 25.55 | 25.58 | 25.53 | 4,149 |
| Jul 02 2024 | 25.52 | 0.16 | 0.63% | 25.56 | 25.56 | 25.43 | 14,660 |
| Jul 01 2024 | 25.36 | -0.17 | -0.67% | 25.46 | 25.55 | 25.27 | 33,658 |
| Jun 28 2024 | 25.53 | 0.00 | 0.00% | 25.53 | 25.53 | 25.53 | 0 |
| Jun 27 2024 | 25.53 | -0.11 | -0.43% | 25.51 | 25.61 | 25.51 | 13,641 |
| Jun 26 2024 | 25.64 | 0.07 | 0.27% | 25.55 | 25.65 | 25.45 | 66,832 |
| Jun 25 2024 | 25.57 | -0.14 | -0.54% | 25.73 | 25.73 | 25.5179 | 20,597 |
| Jun 24 2024 | 25.71 | 0.17 | 0.67% | 25.54 | 25.75 | 25.5173 | 24,623 |
| Jun 21 2024 | 25.5392 | 0.04 | 0.15% | 25.60 | 25.61 | 25.49 | 28,165 |
| Jun 20 2024 | 25.50 | -0.16 | -0.60% | 25.50 | 25.7099 | 25.50 | 6,660 |
| Jun 18 2024 | 25.655 | -0.07 | -0.25% | 25.65 | 25.70 | 25.53 | 18,977 |
| Jun 17 2024 | 25.72 | 0.06 | 0.23% | 25.56 | 25.72 | 25.56 | 8,171 |
| Jun 14 2024 | 25.66 | 0.06 | 0.23% | 25.60 | 25.67 | 25.60 | 7,017 |
| Jun 13 2024 | 25.60 | 0.12 | 0.47% | 25.53 | 25.64 | 25.53 | 11,703 |
| Jun 12 2024 | 25.48 | 0.22 | 0.85% | 25.35 | 25.50 | 25.35 | 7,779 |
| Jun 11 2024 | 25.265 | -0.12 | -0.45% | 25.36 | 25.4232 | 25.2611 | 9,968 |
| Jun 10 2024 | 25.38 | -0.06 | -0.24% | 25.32 | 25.4583 | 25.32 | 35,917 |
| Jun 07 2024 | 25.44 | -0.10 | -0.39% | 25.36 | 25.44 | 25.35 | 16,062 |
| Jun 06 2024 | 25.54 | 0.20 | 0.80% | 25.47 | 25.70 | 25.44 | 10,618 |
| Jun 05 2024 | 25.3371 | 0.12 | 0.46% | 25.36 | 25.38 | 25.25 | 8,596 |
| Jun 04 2024 | 25.22 | 0.11 | 0.46% | 25.20 | 25.22 | 25.125 | 5,218 |
| Jun 03 2024 | 25.1055 | 0.05 | 0.18% | 25.12 | 25.18 | 25.08 | 10,115 |
| May 31 2024 | 25.06 | -0.03 | -0.12% | 25.17 | 25.1792 | 25.03 | 79,112 |
| May 30 2024 | 25.091 | -0.01 | -0.04% | 25.15 | 25.19 | 25.071 | 12,099 |
| May 29 2024 | 25.10 | -0.11 | -0.42% | 25.19 | 25.21 | 25.097 | 58,853 |
| May 28 2024 | 25.205 | 0.01 | 0.03% | 25.17 | 25.29 | 25.17 | 11,612 |
| May 24 2024 | 25.198 | 0.04 | 0.15% | 25.21 | 25.21 | 25.13 | 12,455 |
| May 23 2024 | 25.16 | -0.11 | -0.44% | 25.27 | 25.27 | 25.15 | 10,903 |
| May 22 2024 | 25.27 | -0.06 | -0.24% | 25.27 | 25.345 | 25.24 | 34,460 |
| May 21 2024 | 25.33 | -0.02 | -0.08% | 25.44 | 25.45 | 25.29 | 23,540 |
| May 20 2024 | 25.35 | -0.06 | -0.24% | 25.46 | 25.46 | 25.35 | 4,596 |
| May 17 2024 | 25.4112 | -0.06 | -0.24% | 25.53 | 25.53 | 25.36 | 14,094 |
| May 16 2024 | 25.4716 | -0.04 | -0.15% | 25.51 | 25.56 | 25.46 | 85,320 |
| May 15 2024 | 25.51 | 0.06 | 0.25% | 25.51 | 25.5799 | 25.51 | 4,259 |
| May 14 2024 | 25.4453 | -0.02 | -0.10% | 25.45 | 25.50 | 25.42 | 8,770 |
| May 13 2024 | 25.47 | -0.01 | -0.04% | 25.46 | 25.51 | 25.42 | 23,475 |
| May 10 2024 | 25.48 | 0.03 | 0.12% | 25.45 | 25.51 | 25.42 | 6,216 |
| May 09 2024 | 25.4498 | -0.03 | -0.10% | 25.51 | 25.53 | 25.43 | 14,070 |
| May 08 2024 | 25.475 | 0.03 | 0.13% | 25.49 | 25.53 | 25.455 | 12,003 |
| May 07 2024 | 25.4423 | 0.10 | 0.38% | 25.41 | 25.49 | 25.41 | 13,732 |
| May 06 2024 | 25.345 | 0.05 | 0.21% | 25.39 | 25.39 | 25.25 | 18,313 |
| May 03 2024 | 25.2917 | 0.09 | 0.37% | 25.34 | 25.35 | 25.28 | 6,249 |
| May 02 2024 | 25.199 | 0.08 | 0.31% | 25.13 | 25.22 | 25.13 | 8,619 |
| May 01 2024 | 25.12 | -0.04 | -0.16% | 25.15 | 25.15 | 24.98 | 10,624 |
| Apr 30 2024 | 25.16 | -0.01 | -0.04% | 25.13 | 25.16 | 25.10 | 3,868 |
| Apr 29 2024 | 25.17 | 0.05 | 0.18% | 25.09 | 25.22 | 25.09 | 8,222 |
| Apr 26 2024 | 25.125 | -0.01 | -0.04% | 25.19 | 25.19 | 25.1001 | 22,379 |
| Apr 25 2024 | 25.135 | -0.14 | -0.53% | 25.20 | 25.20 | 25.07 | 15,546 |
| Apr 24 2024 | 25.27 | -0.02 | -0.08% | 25.28 | 25.28 | 25.2001 | 10,405 |
| Apr 23 2024 | 25.29 | 0.02 | 0.08% | 25.27 | 25.34 | 25.24 | 18,450 |
| Apr 22 2024 | 25.27 | 0.01 | 0.04% | 25.24 | 25.27 | 25.21 | 9,064 |
