Historical Stock Prices

RVT 
$15.44
*  
unch
 negative 
unch
Get RVT Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 15.42 15.5 15.36 15.44 188,763
04/16/2014 15.35 15.48 15.32 15.44 97,124
04/15/2014 15.32 15.408 15.05 15.27 150,348
04/14/2014 15.35 15.4 15.18 15.25 193,450
04/11/2014 15.28 15.422 15.18 15.22 151,521
04/10/2014 15.69 15.7 15.31 15.41 240,574
04/09/2014 15.54 15.7 15.5 15.68 208,717
04/08/2014 15.43 15.52 15.35 15.49 158,203
04/07/2014 15.54 15.561 15.34 15.4 210,988
04/04/2014 15.92 15.95 15.55 15.58 252,729
04/03/2014 15.88 15.88 15.74 15.82 195,301
04/02/2014 15.77 15.8855 15.73 15.86 228,361
04/01/2014 15.73 15.81 15.69 15.77 176,642
03/31/2014 15.93 15.93 15.51 15.73 246,719
03/28/2014 15.4 15.55 15.39 15.5 171,119
03/27/2014 15.46 15.5 15.34 15.39 168,265
03/26/2014 15.69 15.7 15.48 15.5 137,010
03/25/2014 15.66 15.72 15.57 15.66 118,986
03/24/2014 15.65 15.69 15.53 15.57 167,359
03/21/2014 15.69 15.75 15.6 15.61 114,351
03/20/2014 15.57 15.67 15.536 15.61 97,582
03/19/2014 15.68 15.74 15.5738 15.61 141,470
03/18/2014 15.58 15.7 15.58 15.68 236,380
03/17/2014 15.62 15.66 15.55 15.56 259,480
03/14/2014 15.63 15.702 15.56 15.6 104,295
03/13/2014 15.9 15.92 15.61 15.66 128,724
03/12/2014 15.79 15.94 15.72 15.9 525,758
03/11/2014 15.9 16.06 15.81 15.84 606,695
03/10/2014 16.1 16.15 16.06 16.13 142,462
03/07/2014 16.2 16.2 16.05 16.14 147,333
03/06/2014 16.21 16.2407 16.11 16.15 133,583
03/05/2014 16.19 16.21 16.11 16.17 141,044
03/04/2014 15.97 16.4 15.97 16.22 327,118
03/03/2014 15.84 15.97 15.71 15.81 324,258
02/28/2014 15.85 15.95 15.814 15.95 425,191
02/27/2014 15.75 15.85 15.73 15.81 128,013
02/26/2014 15.76 15.78 15.7 15.78 183,844
02/25/2014 15.75 15.78 15.64 15.74 241,613
02/24/2014 15.6 15.79 15.6 15.72 181,019
02/21/2014 15.61 15.75 15.57 15.6 325,853
02/20/2014 15.45 15.59 15.438 15.57 202,454
02/19/2014 15.52 15.64 15.42 15.44 148,419
02/18/2014 15.51 15.64 15.5 15.57 246,018
02/14/2014 15.43 15.5799 15.38 15.51 155,122
02/13/2014 15.19 15.46 15.18 15.45 118,279
02/12/2014 15.28 15.32 15.24 15.3 146,711
02/11/2014 15.13 15.28 15.1 15.26 124,924
02/10/2014 15.07 15.1499 14.96 15.09 127,149
02/07/2014 14.95 15.07 14.94 15.07 151,575
02/06/2014 14.8 14.92 14.6 14.88 217,987
02/05/2014 14.85 14.85 14.63 14.74 215,497
02/04/2014 14.8 14.89 14.73 14.86 178,912
02/03/2014 15.23 15.23 14.64 14.72 351,364
01/31/2014 15.14 15.32 15.1 15.24 132,950
01/30/2014 15.33 15.41 15.27 15.34 170,117
01/29/2014 15.28 15.33 15.1199 15.19 217,157
01/28/2014 15.3 15.42 15.25 15.42 139,260
01/27/2014 15.42 15.44 15.16 15.28 151,284
01/24/2014 15.72 15.72 15.3601 15.43 161,268
01/23/2014 15.89 15.8902 15.74 15.84 111,329
01/22/2014 15.95 16.01 15.86 15.97 203,698
01/21/2014 15.94 15.9682 15.79 15.91 163,710
01/17/2014 15.91 15.96 15.84 15.87 104,676
01/16/2014 15.86 15.91 15.8098 15.91 143,290
01/15/2014 15.84 15.9 15.82 15.86 84,677
01/14/2014 15.69 15.83 15.65 15.81 143,859
01/13/2014 15.76 15.8 15.53 15.62 169,871
01/10/2014 15.82 15.82 15.735 15.82 110,672
01/09/2014 15.8 15.8599 15.74 15.77 131,123
01/08/2014 15.88 15.92 15.74 15.82 123,207
01/07/2014 15.98 15.98 15.78 15.86 158,629
01/06/2014 15.8 15.8 15.668 15.76 147,384
01/03/2014 15.64 15.73 15.56 15.73 308,020
01/02/2014 16.49 16.49 15.51 15.65 289,669
12/31/2013 16.02 16.091 15.955 16.01 126,964
12/30/2013 16.18 16.213 15.921 16.04 177,472
12/27/2013 16.16 16.2 16.0543 16.11 111,924
12/26/2013 16 16.06 15.96 16.06 99,074
12/24/2013 15.96 15.99 15.906 15.99 64,975
12/23/2013 15.8 15.94 15.76 15.92 206,307
12/20/2013 15.49 15.75 15.485 15.74 186,839
12/19/2013 15.51 15.52 15.46 15.51 186,418
12/18/2013 15.32 15.57 15.25 15.56 169,371
12/17/2013 15.13 15.33 15.11 15.33 219,063
12/16/2013 15.05 15.285 15.05 15.26 147,766
12/13/2013 14.97 15.07 14.92 15.05 307,315
12/12/2013 14.98 15.05 14.89 14.99 191,646
12/11/2013 15.13 15.16 15.01 15.05 188,152
12/10/2013 15.31 15.47 15.31 15.37 188,542
12/09/2013 15.34 15.37 15.32 15.35 174,481
12/06/2013 15.29 15.36 15.29 15.33 120,939
12/05/2013 15.24 15.2999 15.2 15.21 118,298
12/04/2013 15.3 15.36 15.19 15.3 188,112
12/03/2013 15.37 15.41 15.31 15.36 108,041
12/02/2013 15.47 15.5 15.38 15.4 172,235
11/29/2013 15.47 15.5016 15.44 15.48 66,207
11/27/2013 15.41 15.5 15.38 15.49 87,991
11/26/2013 15.34 15.44 15.33 15.39 116,100
11/25/2013 15.34 15.36 15.31 15.34 104,981
11/22/2013 15.28 15.36 15.27 15.35 97,424
11/21/2013 15.12 15.35 15.12 15.31 139,866
11/20/2013 15.14 15.242 15.09 15.1 132,158
11/19/2013 15.24 15.34 15.161 15.17 99,642
11/18/2013 15.32 15.41 15.25 15.26 214,655
11/15/2013 15.21 15.3499 15.19 15.33 160,592
11/14/2013 15.22 15.26 15.14 15.24 106,574
11/13/2013 15.05 15.26 15.05 15.2499 126,768
11/12/2013 15.09 15.17 15.02 15.16 173,486
11/11/2013 15.13 15.18 15.08 15.17 183,673
11/08/2013 15.11 15.25 15.1 15.23 237,512
11/07/2013 15.32 15.33 15.09 15.19 215,407
11/06/2013 15.34 15.38 15.27 15.31 107,018
11/05/2013 15.25 15.3549 15.14 15.35 133,910
11/04/2013 15.36 15.38 15.27 15.33 198,291
11/01/2013 15.25 15.36 15.21 15.36 107,452
10/31/2013 15.35 15.38 15.2148 15.27 140,892
10/30/2013 15.46 15.47 15.304 15.3485 155,301
10/29/2013 15.41 15.49 15.39 15.46 117,376
10/28/2013 15.49 15.49 15.36 15.4353 80,355
10/25/2013 15.43 15.5 15.37 15.46 100,292
10/24/2013 15.38 15.46 15.34 15.45 91,244
10/23/2013 15.38 15.43 15.27 15.38 113,230
10/22/2013 15.35 15.45 15.35 15.38 127,580
10/21/2013 15.52 15.52 15.28 15.313 200,937
10/18/2013 15.24 15.51 15.0601 15.49 344,542
10/17/2013 15.0168 15.24 14.9796 15.24 118,336
10/16/2013 14.9332 15.0447 14.9332 15.0261 98,108
10/15/2013 14.9703 14.9982 14.896 14.9053 119,649
10/14/2013 14.8867 15.0539 14.8867 15.0354 84,383
10/11/2013 14.7844 15.0168 14.7379 14.9982 123,707
10/10/2013 14.5798 14.8588 14.5798 14.8402 175,616
10/09/2013 14.524 14.5519 14.3939 14.4961 101,477
10/08/2013 14.6914 14.7658 14.4775 14.4775 97,671
10/07/2013 14.7937 14.9053 14.7193 14.7193 268,542
10/04/2013 14.7937 14.9425 14.7472 14.9239 205,159
10/03/2013 14.7937 14.8216 14.6449 14.7565 180,033
10/02/2013 14.8216 14.8774 14.6449 14.8681 292,619
10/01/2013 14.9889 15.0447 14.9053 14.9332 379,338
09/30/2013 14.9425 15.054 14.8774 14.9796 167,096
09/27/2013 15.0633 15.1098 15.0168 15.1005 129,675
09/26/2013 15.0633 15.1192 14.9239 15.1005 164,001
09/25/2013 15.0726 15.1005 14.9982 15.0633 108,963
09/24/2013 14.9518 15.1098 14.9332 15.0447 143,814
09/23/2013 15.0075 15.0261 14.9358 14.9889 94,629
09/20/2013 15.0819 15.1005 14.9425 15.0074 78,707
09/19/2013 15.0912 15.1191 15.0354 15.0633 117,101
09/18/2013 14.8495 15.1098 14.7565 15.0726 179,016
09/17/2013 14.7565 14.8309 14.7565 14.8216 112,395
09/16/2013 14.8867 14.9146 14.7751 14.7751 212,151
09/13/2013 14.7007 14.7751 14.6542 14.7751 122,716
09/12/2013 14.7193 14.7658 14.6821 14.7379 148,003
09/11/2013 14.8495 14.9518 14.7681 14.9425 131,489
09/10/2013 14.7844 14.8681 14.7193 14.8681 98,449
09/09/2013 14.5519 14.6635 14.5519 14.6635 104,503
09/06/2013 14.4961 14.5605 14.3474 14.5054 67,423
09/05/2013 14.431 14.524 14.4217 14.4589 90,805
09/04/2013 14.2823 14.5054 14.2823 14.4031 137,280
09/03/2013 14.4961 14.5612 14.2172 14.3195 82,430
08/30/2013 14.431 14.4682 14.2971 14.3195 91,173
08/29/2013 14.3009 14.4589 14.3009 14.4496 100,768
08/28/2013 14.2358 14.3753 14.1893 14.3474 123,461
08/27/2013 14.5705 14.5705 14.2451 14.2823 161,992
08/26/2013 14.5426 14.6511 14.5426 14.6077 130,201
08/23/2013 14.5519 14.6074 14.524 14.5705 78,842
08/22/2013 14.4124 14.5612 14.3846 14.524 138,256
08/21/2013 14.366 14.4868 14.3567 14.4031 244,517
08/20/2013 14.3939 14.5705 14.3939 14.4589 270,495
08/19/2013 14.4496 14.5426 14.3567 14.3567 201,499
08/16/2013 14.6542 14.7193 14.5054 14.5054 111,938
08/15/2013 14.7565 14.7751 14.6635 14.7193 152,816
08/14/2013 14.896 14.9477 14.8216 14.8494 106,262
08/13/2013 14.961 14.975 14.896 14.9146 132,643
08/12/2013 14.8681 15.0325 14.8681 14.9713 84,023
08/09/2013 15.0075 15.0447 14.9146 14.9425 94,928
08/08/2013 14.9796 15.0912 14.9332 15.054 149,567
08/07/2013 14.8309 14.9519 14.7769 14.9332 94,350
08/06/2013 14.8402 14.9053 14.7193 14.8867 153,439
08/05/2013 14.9239 14.9332 14.8495 14.9332 95,299
08/02/2013 14.8774 14.9239 14.8123 14.9146 70,490
08/01/2013 14.8216 14.9146 14.8216 14.8774 110,524
07/31/2013 14.6821 14.7844 14.6788 14.7286 144,440
07/30/2013 14.7472 14.8029 14.617 14.6356 103,648
07/29/2013 14.7472 14.7751 14.6914 14.7007 103,856
07/26/2013 14.7379 14.8216 14.7287 14.803 98,307
07/25/2013 14.6728 14.7937 14.6449 14.79 141,820
07/24/2013 14.9518 15.0168 14.687 14.7007 137,946
07/23/2013 14.8681 14.896 14.795 14.8774 132,063
07/22/2013 14.6914 14.7844 14.6821 14.7751 120,875
07/19/2013 14.6728 14.7193 14.6263 14.6691 129,969
07/18/2013 14.6542 14.7751 14.6179 14.7007 135,347
07/17/2013 14.6449 14.7472 14.5891 14.617 156,629
07/16/2013 14.6728 14.6858 14.5333 14.5891 141,970
07/15/2013 14.6263 14.7193 14.5426 14.6635 163,768
07/12/2013 14.4775 14.6263 14.4775 14.5798 111,908
07/11/2013 14.5333 14.5612 14.431 14.4496 169,007
07/10/2013 14.3474 14.4124 14.2916 14.366 181,868
07/09/2013 14.2916 14.366 14.2544 14.3474 142,098
07/08/2013 14.2916 14.3288 14.2265 14.2451 144,168
07/05/2013 14.18 14.18 14.0219 14.1614 96,867
07/03/2013 14.0033 14.0777 13.901 14.0777 242,660
07/02/2013 14.1986 14.3474 14.0591 14.18 244,826
07/01/2013 14.1521 14.3753 14.1335 14.1986 157,337
06/28/2013 14.0405 14.1605 14.0126 14.0963 115,829
06/27/2013 14.0591 14.1512 13.994 14.1149 116,374
06/26/2013 13.9196 14.0498 13.8824 13.9382 134,783
06/25/2013 13.901 13.9522 13.7523 13.8267 124,267
06/24/2013 13.7895 13.8359 13.5013 13.7244 127,887
06/21/2013 13.9289 13.994 13.7058 13.994 211,046
06/20/2013 13.9754 14.0405 13.7337 13.8081 154,807
06/19/2013 14.3567 14.3753 14.1614 14.1614 148,172
06/18/2013 14.1335 14.3381 14.1116 14.3195 168,453
06/17/2013 14.2451 14.2637 14.0498 14.1242 217,650
06/14/2013 14.2544 14.3474 14.0721 14.1335 217,867
06/13/2013 14.0777 14.3381 14.0033 14.2916 134,206
06/12/2013 14.4031 14.4566 14.1242 14.1521 134,012
06/11/2013 14.5519 14.6042 14.4589 14.5426 196,473
06/10/2013 14.6449 14.6821 14.5417 14.6356 127,582
06/07/2013 14.3288 14.6077 14.3288 14.5891 135,731
06/06/2013 14.2544 14.3567 14.1335 14.3195 117,249
06/05/2013 14.366 14.4031 14.18 14.2358 147,095
06/04/2013 14.5612 14.617 14.3195 14.4031 194,341
06/03/2013 14.4868 14.5519 14.3753 14.5426 144,852
05/31/2013 14.6449 14.6914 14.4589 14.4775 201,735
05/30/2013 14.5984 14.71 14.5891 14.6542 169,255
05/29/2013 14.5891 14.617 14.4589 14.5519 157,208
05/28/2013 14.7286 14.8588 14.5054 14.6449 209,851
05/24/2013 14.5798 14.5984 14.5054 14.5705 165,568
05/23/2013 14.524 14.6542 14.4589 14.617 249,149
05/22/2013 14.7844 14.8309 14.5798 14.7007 238,139
05/21/2013 14.6728 14.7565 14.6466 14.7565 136,290
05/20/2013 14.6263 14.6914 14.5891 14.6449 149,345
05/17/2013 14.5798 14.6542 14.5427 14.6542 139,343
05/16/2013 14.4403 14.5519 14.4217 14.4872 132,894
05/15/2013 14.3939 14.4859 14.3567 14.4403 215,279
05/14/2013 14.2544 14.3939 14.2544 14.3939 231,636
05/13/2013 14.1893 14.2823 14.1614 14.273 180,323
05/10/2013 14.1335 14.1986 14.0033 14.18 244,500
05/09/2013 14.1242 14.1614 14.0684 14.0963 107,364
05/08/2013 13.9196 14.1149 13.9103 14.1149 154,607
05/07/2013 13.9103 13.994 13.901 13.9568 219,814
05/06/2013 13.901 14.0126 13.8927 13.9196 207,437
05/03/2013 13.8545 13.9475 13.8545 13.9289 219,788
05/02/2013 13.6965 13.7151 13.5942 13.6965 237,436
05/01/2013 13.7616 13.7987 13.6221 13.6407 160,294
04/30/2013 13.5942 13.7802 13.557 13.7802 198,685
04/29/2013 13.5198 13.6407 13.5105 13.5477 139,034
04/26/2013 13.557 13.6221 13.5199 13.5663 151,217
04/25/2013 13.5756 13.6128 13.5012 13.5291 188,343
04/24/2013 13.4919 13.5477 13.4454 13.5477 145,709
04/23/2013 13.3617 13.4826 13.3617 13.4454 196,353
04/22/2013 13.278 13.3152 13.0549 13.2595 150,962
04/19/2013 13.1944 13.2873 13.1665 13.2687 127,114
04/18/2013 13.1851 13.2037 13.1014 13.1944 205,391
04/17/2013 13.3245 13.3801 13.1293 13.1851 205,802
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?