Quantcast

Retail Value Inc. Common Stock Historical Stock Prices

RVI 
$33.785
*  
0.085
0.25%
Get RVI Alerts
*Delayed - data as of Apr. 25, 2019 10:38 ET  -  Find a broker to begin trading RVI now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    RVI Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

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.
10:38 33.52 34 33.63 33.785 2,067
04/24/2019 33.47 33.99 33.41 33.87 76,017
04/23/2019 32.94 33.6 32.89 33.47 84,377
04/22/2019 33.19 33.42 32.68 32.84 190,328
04/18/2019 32.31 33.88 32.31 32.99 48,916
04/17/2019 33.52 33.52 32.71 32.96 53,171
04/16/2019 34.02 34.06 33.36 33.41 56,869
04/15/2019 34.2 34.2 33.835 34.15 41,008
04/12/2019 34.25 34.25 33.98 34.19 94,393
04/11/2019 34.19 34.19 34 34.16 45,382
04/10/2019 33.93 34.34 33.82 34.08 148,181
04/09/2019 33.71 34.3 33.55 33.95 57,124
04/08/2019 33.66 33.73 33.35 33.7 48,258
04/05/2019 32.95 34 32.785 33.56 118,090
04/04/2019 32.79 32.8 32.38 32.76 37,035
04/03/2019 32.92 33.01 32.37 32.75 43,785
04/02/2019 32.33 32.95 31.875 32.73 100,397
04/01/2019 31.36 32.565 31.11 32.18 123,118
03/29/2019 31.63 31.775 31 31.17 80,945
03/28/2019 31.43 31.675 31.17 31.51 44,520
03/27/2019 31.24 31.57 30.8 31.3 187,615
03/26/2019 32.08 32.08 31.215 31.55 72,536
03/25/2019 31.89 32.67 31.38 31.81 20,730
03/22/2019 32.37 32.665 31.75 31.78 58,339
03/21/2019 31.72 32.53 31.41 32.31 86,242
03/20/2019 31.37 31.94 31.05 31.82 95,787
03/19/2019 31.46 31.77 31.37 31.48 57,396
03/18/2019 31 31.56 30.89 31.25 81,624
03/15/2019 31.58 31.78 31 31 229,982
03/14/2019 31.16 31.7 30.94 31.5 68,380
03/13/2019 31.49 31.79 30.91 31.26 55,643
03/12/2019 31.56 31.69 31.005 31.56 33,042
03/11/2019 31.35 31.47 30.63 31.45 62,517
03/08/2019 30.96 31.39 30.47 31.25 89,736
03/07/2019 31.17 31.64 30.715 31.1 41,480
03/06/2019 31.18 31.57 30.91 31.25 71,296
03/05/2019 31.11 31.73 30.88 31.18 41,521
03/04/2019 31.29 31.55 30.79 31.05 41,546
03/01/2019 31.24 31.82 31 31.28 38,823
02/28/2019 31.01 31.71 30.84 31.13 82,525
02/27/2019 31.82 31.82 31.03 31.06 15,987
02/26/2019 31.52 31.98 31.51 31.82 44,604
02/25/2019 31.4 31.98 31.3301 31.59 33,370
02/22/2019 31.13 31.67 31.06 31.41 20,914
02/21/2019 31.81 31.81 30.83 31.22 74,920
02/20/2019 31.76 32 31.55 31.88 53,282
02/19/2019 30.97 32.635 30.97 31.62 83,479
02/15/2019 31.7 31.99 30.48 30.97 194,280
02/14/2019 31.25 32.21 30.91 31.59 125,230
02/13/2019 31.11 31.49 31.065 31.27 106,638
02/12/2019 31.38 31.5 30.97 31.35 49,635
02/11/2019 31 31.47 30.71 31.35 58,880
02/08/2019 31.14 31.14 30.865 30.96 52,189
02/07/2019 30.6 31.43 30.17 31.14 226,420
02/06/2019 31.12 31.23 30.3 30.6 65,376
02/05/2019 30.48 31.3 30.26 31.07 61,241
02/04/2019 30.26 31.49 30.105 30.47 80,114
02/01/2019 30.4 30.86 30.05 30.26 125,250
01/31/2019 30.03 30.66 29.7 30.41 45,943
01/30/2019 30.26 30.61 29.685 29.99 27,822
01/29/2019 30.54 30.73 29.62 30.38 39,354
01/28/2019 30.29 30.88 29.68 30.66 27,772
01/25/2019 29.78 30.53 29.4527 30.47 69,153
01/24/2019 29.11 30.75 29.11 29.81 114,206
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for RVI

Research Brokers before you trade

Want to trade FX?



Smart Portfolio