Historical Stock Prices

RVEN 
$5.59
*  
unch
unch
Get RVEN Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading RVEN now
Exchange:NASDAQ
Industry: Consumer Services
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 5.59 5.59 5.59 5.59 00
12/01/2016 5.59 5.59 5.59 5.59 100
11/30/2016 5.5005 5.5005 5.5005 5.5005 00
11/29/2016 5.5 5.5005 5.5 5.5005 200
11/28/2016 5.55 5.6 5.5 5.6 500
11/25/2016 5.26 5.26 5.26 5.26 00
11/23/2016 5.26 5.26 5.26 5.26 100
11/22/2016 5.49 5.4905 5.49 5.4905 300
11/21/2016 5.29 5.5992 5.29 5.4905 600
11/18/2016 5.29 5.29 5.29 5.29 100
11/17/2016 5.4507 5.4507 5.4507 5.4507 00
11/16/2016 5.4507 5.4507 5.4507 5.4507 00
11/15/2016 5.45 5.4507 5.45 5.4507 200
11/14/2016 5.59 5.59 5.4501 5.4501 634
11/11/2016 5.48 5.4806 5.48 5.4806 200
11/10/2016 5.51 5.6 5.49 5.5089 820
11/09/2016 5.49 5.4901 5.49 5.4901 400
11/08/2016 5.5002 5.5002 5.5002 5.5002 00
11/07/2016 5.5002 5.5002 5.5002 5.5002 00
11/04/2016 5.5002 5.5002 5.5002 5.5002 00
11/03/2016 5.5 5.5002 5.5 5.5002 200
11/02/2016 5.5 5.5002 5.5 5.5002 300
11/01/2016 5.5001 5.5002 5.5001 5.5002 400
10/31/2016 5.55 5.5502 5.55 5.5502 200
10/28/2016 5.5502 5.5502 5.5502 5.5502 00
10/27/2016 5.5502 5.5502 5.5502 5.5502 00
10/26/2016 5.5502 5.5502 5.5502 5.5502 00
10/25/2016 5.56 5.56 5.55 5.5502 300
10/24/2016 5.59 5.59 5.5501 5.5502 500
10/21/2016 5.55 5.5502 5.55 5.5502 201
10/20/2016 5.6 5.6 5.5501 5.5502 600
10/19/2016 5.55 5.55 5.55 5.55 00
10/18/2016 5.55 5.55 5.55 5.55 00
10/17/2016 5.55 5.55 5.55 5.55 00
10/14/2016 5.55 5.55 5.55 5.55 00
10/13/2016 5.55 5.55 5.55 5.55 00
10/12/2016 5.55 5.55 5.55 5.55 00
10/11/2016 5.55 5.55 5.55 5.55 00
10/10/2016 5.535 5.7 5.535 5.55 2,000
10/07/2016 5.5501 5.5501 5.5501 5.5501 00
10/06/2016 5.5501 5.5501 5.5501 5.5501 00
10/05/2016 5.55 5.5501 5.55 5.5501 200
10/04/2016 5.6 5.6 5.6 5.6 00
10/03/2016 5.6 5.6 5.6 5.6 00
09/30/2016 5.6 5.6 5.6 5.6 00
09/29/2016 5.6 5.6 5.6 5.6 00
09/28/2016 5.6 5.6 5.6 5.6 00
09/27/2016 5.6 5.6 5.6 5.6 00
09/26/2016 5.6 5.6 5.6 5.6 00
09/23/2016 5.6 5.6 5.6 5.6 00
09/22/2016 5.5917 5.6 5.5917 5.6 425
09/21/2016 5.565 5.565 5.565 5.565 00
09/20/2016 5.6 5.6992 5.565 5.565 515
09/19/2016 5.5701 5.5701 5.5501 5.5502 370
09/16/2016 5.58 5.58 5.58 5.58 00
09/15/2016 5.58 5.6 5.5757 5.58 650
09/14/2016 5.5999 5.5999 5.5999 5.5999 00
09/13/2016 5.5999 5.5999 5.5999 5.5999 00
09/12/2016 5.5999 5.5999 5.5999 5.5999 00
09/09/2016 5.5999 5.5999 5.5999 5.5999 00
09/08/2016 5.5999 5.5999 5.5999 5.5999 00
09/07/2016 5.5999 5.5999 5.5999 5.5999 00
09/06/2016 5.5999 5.5999 5.5999 5.5999 100
09/02/2016 5.38 5.4 5.38 5.4 450
*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?