Historical Stock Prices

RIV 
$18.671
*  
0.021
0.11%
Get RIV Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading RIV now
Exchange:NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/02/2016 18.669 18.763 18.6 18.671 7,453
12/01/2016 18.82 18.82 18.6001 18.65 20,070
11/30/2016 19.02 19.164 18.6203 18.78 13,617
11/29/2016 19.004 19.27 18.97 19 11,891
11/28/2016 19.0499 19.0499 18.9 18.91 11,055
11/25/2016 19.24 19.57 18.91 19.18 7,252
11/23/2016 18.85 19.52 18.85 19.52 12,697
11/22/2016 18.88 18.9999 18.82 18.92 8,580
11/21/2016 18.8 18.88 18.77 18.88 15,990
11/18/2016 18.837 18.837 18.77 18.8146 4,009
11/17/2016 18.77 18.88 18.77 18.88 4,037
11/16/2016 18.79 18.8799 18.6578 18.75 17,529
11/15/2016 18.82 18.88 18.52 18.87 16,245
11/14/2016 18.5889 18.95 18.56 18.6524 9,544
11/11/2016 18.92 19 18.55 18.55 10,070
11/10/2016 18.7 18.8438 18.6289 18.6492 7,783
11/09/2016 18.8 18.95 18.67 18.67 22,548
11/08/2016 18.846 18.989 18.8 18.8 9,782
11/07/2016 18.78 19 18.78 19 7,831
11/04/2016 18.9521 18.9521 18.5901 18.62 4,146
11/03/2016 18.7503 18.7503 18.57 18.7 6,850
11/02/2016 19.25 19.289 18.42 18.51 19,169
11/01/2016 19.5 19.559 19.29 19.29 9,407
10/31/2016 19.64 19.7 19.633 19.65 2,096
10/28/2016 19.8 19.809 19.58 19.74 8,977
10/27/2016 19.74 19.9807 19.4392 19.55 13,586
10/26/2016 19.699 19.7 19.55 19.55 3,524
10/25/2016 19.34 19.799 19.34 19.53 23,037
10/24/2016 19.25 19.83 19.25 19.695 18,671
10/21/2016 19.357 19.3592 19.16 19.285 7,015
10/20/2016 19.3402 19.465 19.3402 19.35 3,968
10/19/2016 19.49 19.49 19.262 19.262 4,044
10/18/2016 19.37 19.51 19.3195 19.39 12,862
10/17/2016 19.73 19.8498 18.9785 19.61 25,281
10/14/2016 20.02 20.02 19.5301 19.723 12,292
10/13/2016 19.866 19.866 19.54 19.83 23,664
10/12/2016 20.121 20.25 19.936 19.95 8,800
10/11/2016 19.9 20.356 19.9 20.03 35,382
10/10/2016 20.026 20.315 19.9348 20.059 21,378
10/07/2016 20.01 20.01 19.85 19.99 3,851
10/06/2016 20.02 20.11 19.8801 20.072 23,583
10/05/2016 19.78 20 19.7445 19.94 26,412
10/04/2016 19.8112 19.9799 19.75 19.84 27,899
10/03/2016 19.8805 19.8805 19.7801 19.798 7,464
09/30/2016 19.99 19.99 19.85 19.85 10,598
09/29/2016 20.04 20.1 19.8 19.8101 28,585
09/28/2016 19.867 20.11 19.83 19.98 37,470
09/27/2016 19.9199 20.1 19.9199 20.05 17,079
09/26/2016 20.05 20.0985 19.9 19.9599 20,190
09/23/2016 20.0199 20.09 19.951 20.0584 12,329
09/22/2016 19.71 20.029 19.7 19.87 38,321
09/21/2016 19.5449 19.7099 19.5 19.7099 17,964
09/20/2016 19.51 19.85 19.45 19.558 22,336
09/19/2016 19.612 19.612 19.314 19.47 3,400
09/16/2016 19.71 19.71 19.33 19.5015 20,356
09/15/2016 19.79 19.84 19.51 19.688 25,035
09/14/2016 19.65 19.84 19.65 19.8123 18,439
09/13/2016 19.92 19.94 19.74 19.85 15,282
09/12/2016 19.79 20.05 19.65 19.92 23,886
09/09/2016 20.18 20.18 19.92 19.92 18,188
09/08/2016 20.41 20.48 20.082 20.227 34,732
09/07/2016 20.0899 20.915 19.9701 20.41 41,151
09/06/2016 19.89 20 19.86 19.995 22,202
09/02/2016 19.75 19.8299 19.75 19.8048 17,635
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?