Quantcast

Historical Stock Prices

RVT 
$16.36
*  
0.16
0.99%
Get RVT Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading RVT 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 17-MAY-2018 TO 17-AUG-2018

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.
08/17/2018 16.22 16.3601 16.18 16.36 230,722
08/16/2018 16.22 16.25 16.1559 16.2 190,428
08/15/2018 16.24 16.24 16.0427 16.09 222,830
08/14/2018 16.16 16.24 16.12 16.22 190,643
08/13/2018 16.12 16.24 16.08 16.1 191,054
08/10/2018 16.24 16.24 16.0736 16.15 204,902
08/09/2018 16.2 16.32 16.12 16.23 310,239
08/08/2018 16.16 16.16 16.0499 16.1 216,453
08/07/2018 16.12 16.15 16.07 16.12 224,785
08/06/2018 16.06 16.08 16 16.07 187,408
08/03/2018 15.95 16.11 15.95 16.06 522,089
08/02/2018 15.79 15.99 15.79 15.99 247,722
08/01/2018 15.92 15.925 15.82 15.88 252,483
07/31/2018 15.81 15.9201 15.77 15.88 306,242
07/30/2018 16.04 16.04 15.78 15.79 221,335
07/27/2018 16.09 16.1 15.86 15.89 298,169
07/26/2018 16.04 16.08 15.955 16.04 400,101
07/25/2018 15.79 15.99 15.79 15.98 319,927
07/24/2018 15.99 15.99 15.7901 15.82 381,810
07/23/2018 15.88 15.93 15.78 15.92 346,942
07/20/2018 15.93 15.93 15.81 15.87 317,350
07/19/2018 15.78 15.9 15.77 15.86 350,653
07/18/2018 15.71 15.8 15.68 15.78 369,504
07/17/2018 15.59 15.71 15.59 15.69 459,572
07/16/2018 15.8 15.81 15.58 15.59 576,016
07/13/2018 15.75 15.81 15.73 15.73 321,315
07/12/2018 15.78 15.8 15.75 15.76 316,584
07/11/2018 15.8 15.82 15.75 15.76 467,076
07/10/2018 15.95 15.95 15.8 15.83 382,224
07/09/2018 15.93 15.9899 15.83 15.98 341,166
07/06/2018 15.85 15.88 15.75 15.86 410,008
07/05/2018 15.67 15.92 15.67 15.92 484,372
07/03/2018 15.75 15.79 15.58 15.58 522,759
07/02/2018 15.8 15.8 15.72 15.75 277,578
06/29/2018 15.84 15.94 15.75 15.8 515,520
06/28/2018 15.67 15.8 15.6 15.76 340,432
06/27/2018 15.88 15.93 15.68 15.69 257,727
06/26/2018 15.93 15.93 15.75 15.79 458,016
06/25/2018 16.13 16.13 15.78 15.89 211,028
06/22/2018 16.25 16.25 16.12 16.14 188,931
06/21/2018 16.23 16.25 16.0916 16.17 261,116
06/20/2018 16.27 16.3 16.18 16.19 212,451
06/19/2018 16.17 16.25 16.11 16.25 179,993
06/18/2018 16.15 16.24 16.15 16.2 164,689
06/15/2018 16.21 16.25 16.16 16.235 149,163
06/14/2018 16.25 16.28 16.2 16.27 180,814
06/13/2018 16.3 16.319 16.21 16.21 187,734
06/12/2018 16.22 16.31 16.17 16.31 247,031
06/11/2018 16.24 16.27 16.13 16.24 430,189
06/08/2018 16.2 16.25 16.16 16.22 258,628
06/07/2018 16.55 16.57 16.47 16.55 322,207
06/06/2018 16.48 16.5486 16.47 16.52 326,712
06/05/2018 16.48 16.519 16.38 16.47 239,846
06/04/2018 16.39 16.53 16.33 16.52 273,976
06/01/2018 16.21 16.33 16.21 16.29 195,540
05/31/2018 16.23 16.27 16.17 16.18 272,894
05/30/2018 16.1 16.335 16.07 16.25 506,704
05/29/2018 16.1 16.2 16.035 16.05 358,114
05/25/2018 16.45 16.495 16.3 16.32 336,157
05/24/2018 16.54 16.61 16.4 16.53 200,162
05/23/2018 16.52 16.59 16.4601 16.58 179,965
05/22/2018 16.71 16.7397 16.54 16.55 258,543
05/21/2018 16.6 16.7 16.5575 16.66 210,940
05/18/2018 16.32 16.61 16.3144 16.59 287,368
05/17/2018 16.24 16.36 16.15 16.35 260,008
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for RVT

Research Brokers before you trade

Want to trade FX?

Smart Portfolio