Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
RVSB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 3.75 | -0.69 | -15.54% | 4.37 | 4.4399 | 3.74 | 94,147 |
| Apr 26 2024 | 4.44 | -0.01 | -0.22% | 4.41 | 4.45 | 4.31 | 9,284 |
| Apr 25 2024 | 4.45 | 0.00 | 0.00% | 4.45 | 4.45 | 4.35 | 8,289 |
| Apr 24 2024 | 4.45 | 0.08 | 1.83% | 4.38 | 4.45 | 4.33 | 8,170 |
| Apr 23 2024 | 4.37 | 0.06 | 1.39% | 4.31 | 4.48 | 4.28 | 11,216 |
| Apr 22 2024 | 4.31 | -0.05 | -1.15% | 4.39 | 4.42 | 4.29 | 16,265 |
| Apr 19 2024 | 4.36 | 0.10 | 2.35% | 4.26 | 4.40 | 4.26 | 10,056 |
| Apr 18 2024 | 4.26 | 0.08 | 1.91% | 4.22 | 4.29 | 4.15 | 13,148 |
| Apr 17 2024 | 4.18 | 0.03 | 0.72% | 4.29 | 4.30 | 4.15 | 32,772 |
| Apr 16 2024 | 4.15 | -0.08 | -1.89% | 4.25 | 4.27 | 4.12 | 14,170 |
| Apr 15 2024 | 4.23 | -0.17 | -3.86% | 4.39 | 4.44 | 4.1801 | 28,391 |
| Apr 12 2024 | 4.40 | -0.01 | -0.11% | 4.45 | 4.45 | 4.33 | 11,034 |
| Apr 11 2024 | 4.405 | -0.03 | -0.56% | 4.47 | 4.50 | 4.33 | 9,696 |
| Apr 10 2024 | 4.43 | -0.21 | -4.53% | 4.58 | 4.59 | 4.355 | 35,618 |
| Apr 09 2024 | 4.64 | 0.02 | 0.43% | 4.63 | 4.87 | 4.63 | 21,916 |
| Apr 08 2024 | 4.62 | -0.07 | -1.49% | 4.65 | 4.73 | 4.62 | 8,037 |
| Apr 05 2024 | 4.69 | 0.09 | 1.96% | 4.70 | 4.76 | 4.59 | 16,400 |
| Apr 04 2024 | 4.60 | 0.04 | 0.88% | 4.56 | 4.67 | 4.55 | 3,842 |
| Apr 03 2024 | 4.56 | -0.05 | -1.08% | 4.65 | 4.65 | 4.5109 | 7,369 |
| Apr 02 2024 | 4.61 | -0.08 | -1.71% | 4.70 | 4.70 | 4.595 | 25,390 |
| Apr 01 2024 | 4.69 | -0.03 | -0.64% | 4.78 | 4.85 | 4.635 | 8,278 |
| Mar 28 2024 | 4.72 | 0.00 | 0.00% | 4.70 | 4.96 | 4.70 | 8,743 |
| Mar 27 2024 | 4.72 | -0.03 | -0.63% | 4.73 | 4.88 | 4.67 | 20,019 |
| Mar 26 2024 | 4.75 | 0.00 | 0.00% | 4.73 | 4.85 | 4.73 | 3,098 |
| Mar 25 2024 | 4.75 | -0.08 | -1.66% | 4.85 | 4.9723 | 4.75 | 8,442 |
| Mar 22 2024 | 4.83 | 0.07 | 1.47% | 4.78 | 4.93 | 4.73 | 12,403 |
| Mar 21 2024 | 4.76 | 0.05 | 1.06% | 4.72 | 4.94 | 4.68 | 27,971 |
| Mar 20 2024 | 4.71 | 0.05 | 1.07% | 4.66 | 4.93 | 4.575 | 51,005 |
| Mar 19 2024 | 4.66 | -0.07 | -1.48% | 4.75 | 5.02 | 4.6501 | 12,412 |
| Mar 18 2024 | 4.73 | -0.17 | -3.47% | 4.89 | 5.08 | 4.67 | 94,233 |
| Mar 15 2024 | 4.90 | 0.02 | 0.41% | 4.85 | 5.05 | 4.82 | 64,520 |
| Mar 14 2024 | 4.88 | -0.09 | -1.81% | 4.95 | 5.16 | 4.78 | 24,185 |
| Mar 13 2024 | 4.97 | -0.01 | -0.20% | 5.02 | 5.16 | 4.92 | 3,776 |
| Mar 12 2024 | 4.98 | 0.02 | 0.40% | 5.04 | 5.15 | 4.9062 | 8,941 |
| Mar 11 2024 | 4.96 | 0.19 | 3.98% | 4.90 | 4.99 | 4.825 | 11,403 |
| Mar 08 2024 | 4.77 | 0.19 | 4.15% | 4.61 | 4.78 | 4.58 | 107,452 |
| Mar 07 2024 | 4.58 | 0.05 | 1.10% | 4.52 | 4.65 | 4.52 | 18,309 |
| Mar 06 2024 | 4.53 | -0.04 | -0.88% | 4.59 | 4.6874 | 4.50 | 10,581 |
| Mar 05 2024 | 4.57 | 0.02 | 0.44% | 4.54 | 4.69 | 4.41 | 28,115 |
| Mar 04 2024 | 4.55 | -0.07 | -1.52% | 4.68 | 4.75 | 4.39 | 25,142 |
| Mar 01 2024 | 4.62 | -0.07 | -1.49% | 4.69 | 4.74 | 4.55 | 29,866 |
| Feb 29 2024 | 4.69 | 0.08 | 1.63% | 4.65 | 4.78 | 4.58 | 16,624 |
| Feb 28 2024 | 4.615 | -0.13 | -2.64% | 4.79 | 4.79 | 4.60 | 19,094 |
| Feb 27 2024 | 4.74 | -0.09 | -1.86% | 4.85 | 4.94 | 4.66 | 79,219 |
| Feb 26 2024 | 4.83 | 0.00 | 0.00% | 4.84 | 5.00 | 4.72 | 10,002 |
| Feb 23 2024 | 4.83 | 0.05 | 1.05% | 4.80 | 4.9669 | 4.71 | 33,757 |
| Feb 22 2024 | 4.78 | 0.12 | 2.58% | 4.75 | 4.80 | 4.65 | 19,496 |
| Feb 21 2024 | 4.66 | -0.08 | -1.69% | 4.76 | 4.85 | 4.6349 | 32,366 |
| Feb 20 2024 | 4.74 | -0.13 | -2.67% | 4.81 | 5.05 | 4.74 | 23,961 |
| Feb 16 2024 | 4.87 | 0.00 | 0.00% | 4.87 | 4.9199 | 4.79 | 7,789 |
| Feb 15 2024 | 4.87 | 0.01 | 0.21% | 4.88 | 4.97 | 4.8687 | 4,394 |
| Feb 14 2024 | 4.86 | 0.06 | 1.25% | 4.80 | 4.90 | 4.80 | 13,016 |
| Feb 13 2024 | 4.80 | -0.08 | -1.64% | 4.91 | 4.94 | 4.80 | 17,465 |
| Feb 12 2024 | 4.88 | -0.01 | -0.20% | 4.88 | 5.03 | 4.88 | 9,923 |
| Feb 09 2024 | 4.89 | 0.00 | 0.00% | 4.89 | 4.95 | 4.81 | 8,207 |
| Feb 08 2024 | 4.89 | -0.02 | -0.41% | 4.93 | 5.02 | 4.84 | 19,771 |
| Feb 07 2024 | 4.91 | -0.08 | -1.60% | 4.97 | 5.04 | 4.90 | 20,213 |
| Feb 06 2024 | 4.99 | -0.16 | -3.11% | 5.16 | 5.26 | 4.97 | 23,677 |
| Feb 05 2024 | 5.15 | -0.14 | -2.65% | 5.27 | 5.35 | 5.0394 | 24,399 |
| Feb 02 2024 | 5.29 | -0.13 | -2.40% | 5.36 | 5.50 | 5.20 | 23,870 |
| Feb 01 2024 | 5.42 | -0.07 | -1.28% | 5.52 | 5.74 | 5.41 | 23,566 |
| Jan 31 2024 | 5.49 | -0.19 | -3.35% | 5.59 | 5.78 | 5.485 | 20,256 |
