Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
RVBI11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 78.05 | -0.17 | -0.22% | 77.66 | 78.20 | 77.35 | 65,328 |
| May 16 2024 | 78.22 | 0.66 | 0.85% | 77.56 | 78.22 | 76.80 | 52,297 |
| May 15 2024 | 77.56 | 0.71 | 0.92% | 76.46 | 77.69 | 76.46 | 19,146 |
| May 14 2024 | 76.85 | -0.45 | -0.58% | 77.52 | 77.84 | 76.11 | 17,324 |
| May 13 2024 | 77.30 | -0.09 | -0.12% | 77.80 | 78.27 | 77.28 | 15,734 |
| May 10 2024 | 77.39 | -1.48 | -1.88% | 77.90 | 77.90 | 77.15 | 16,188 |
| May 09 2024 | 78.87 | 0.01 | 0.01% | 78.80 | 78.98 | 78.31 | 32,106 |
| May 08 2024 | 78.86 | 0.37 | 0.47% | 78.50 | 79.00 | 78.36 | 29,066 |
| May 07 2024 | 78.49 | 0.14 | 0.18% | 78.35 | 78.77 | 77.90 | 103,309 |
| May 06 2024 | 78.35 | -0.26 | -0.33% | 78.50 | 78.53 | 78.01 | 14,386 |
| May 03 2024 | 78.61 | 0.61 | 0.78% | 78.00 | 78.97 | 77.90 | 15,613 |
| May 02 2024 | 78.00 | 0.64 | 0.83% | 77.68 | 78.18 | 76.73 | 44,698 |
| Apr 30 2024 | 77.36 | -0.28 | -0.36% | 77.50 | 78.29 | 77.31 | 10,883 |
| Apr 29 2024 | 77.64 | 0.74 | 0.96% | 76.85 | 77.98 | 76.85 | 33,458 |
| Apr 26 2024 | 76.90 | -0.29 | -0.38% | 77.01 | 77.66 | 76.81 | 18,396 |
| Apr 25 2024 | 77.19 | -0.56 | -0.72% | 77.51 | 77.88 | 76.80 | 17,695 |
| Apr 24 2024 | 77.75 | 0.75 | 0.97% | 77.00 | 78.34 | 76.55 | 25,599 |
| Apr 23 2024 | 77.00 | 0.90 | 1.18% | 76.75 | 77.50 | 76.05 | 21,089 |
| Apr 22 2024 | 76.10 | -0.40 | -0.52% | 76.22 | 77.44 | 75.84 | 40,327 |
| Apr 19 2024 | 76.50 | 0.02 | 0.03% | 76.47 | 76.71 | 76.25 | 16,944 |
| Apr 18 2024 | 76.48 | -0.18 | -0.23% | 76.53 | 76.80 | 76.33 | 15,099 |
| Apr 17 2024 | 76.66 | -1.12 | -1.44% | 77.45 | 77.59 | 76.35 | 40,129 |
| Apr 16 2024 | 77.78 | -0.43 | -0.55% | 78.21 | 78.73 | 77.34 | 24,884 |
| Apr 15 2024 | 78.21 | -0.55 | -0.70% | 78.87 | 78.87 | 78.20 | 24,460 |
| Apr 12 2024 | 78.76 | 0.11 | 0.14% | 78.71 | 78.98 | 78.62 | 24,760 |
| Apr 11 2024 | 78.65 | -0.45 | -0.57% | 79.09 | 79.17 | 78.65 | 40,431 |
| Apr 10 2024 | 79.10 | -0.05 | -0.06% | 79.15 | 79.48 | 78.80 | 31,091 |
| Apr 09 2024 | 79.15 | -0.85 | -1.06% | 79.57 | 79.95 | 79.10 | 28,992 |
| Apr 08 2024 | 80.00 | 1.01 | 1.28% | 79.26 | 80.12 | 79.25 | 50,963 |
| Apr 05 2024 | 78.99 | -0.07 | -0.09% | 79.10 | 79.36 | 78.16 | 90,802 |
| Apr 04 2024 | 79.06 | 0.11 | 0.14% | 79.00 | 79.71 | 78.66 | 46,741 |
| Apr 03 2024 | 78.95 | -1.00 | -1.25% | 80.06 | 80.29 | 78.65 | 77,607 |
| Apr 02 2024 | 79.95 | -0.73 | -0.90% | 80.70 | 81.00 | 79.84 | 48,358 |
| Apr 01 2024 | 80.68 | -0.27 | -0.33% | 81.09 | 81.50 | 80.50 | 59,170 |
| Mar 28 2024 | 80.95 | -5.49 | -6.35% | 81.20 | 82.56 | 79.69 | 271,098 |
| Mar 27 2024 | 86.44 | -0.01 | -0.01% | 86.97 | 87.85 | 85.65 | 3,690 |
| Mar 26 2024 | 86.45 | 0.44 | 0.51% | 86.96 | 86.96 | 85.74 | 2,578 |
| Mar 25 2024 | 86.01 | -0.69 | -0.80% | 86.72 | 87.00 | 85.50 | 4,175 |
| Mar 22 2024 | 86.70 | 1.21 | 1.42% | 85.50 | 87.77 | 84.85 | 6,479 |
| Mar 21 2024 | 85.49 | -0.11 | -0.13% | 85.60 | 86.50 | 85.29 | 2,375 |
| Mar 20 2024 | 85.60 | 0.24 | 0.28% | 85.78 | 85.89 | 85.03 | 2,707 |
| Mar 19 2024 | 85.36 | -1.50 | -1.73% | 84.80 | 86.01 | 84.80 | 4,672 |
| Mar 18 2024 | 86.86 | 0.11 | 0.13% | 86.75 | 86.88 | 85.35 | 3,110 |
| Mar 15 2024 | 86.75 | 1.55 | 1.82% | 86.19 | 87.34 | 85.25 | 6,102 |
| Mar 14 2024 | 85.20 | -0.39 | -0.46% | 85.59 | 85.90 | 85.20 | 1,091 |
| Mar 13 2024 | 85.59 | 0.47 | 0.55% | 85.17 | 87.09 | 85.12 | 2,118 |
| Mar 12 2024 | 85.12 | -0.97 | -1.13% | 87.45 | 87.45 | 84.41 | 6,778 |
| Mar 11 2024 | 86.09 | -0.43 | -0.50% | 85.76 | 86.53 | 85.26 | 2,123 |
| Mar 08 2024 | 86.52 | 0.34 | 0.39% | 86.78 | 87.30 | 86.13 | 5,889 |
| Mar 07 2024 | 86.18 | -2.32 | -2.62% | 88.33 | 89.98 | 86.03 | 11,325 |
| Mar 06 2024 | 88.50 | -0.25 | -0.28% | 87.02 | 89.81 | 87.02 | 4,209 |
| Mar 05 2024 | 88.75 | 1.30 | 1.49% | 86.91 | 88.85 | 86.91 | 1,827 |
| Mar 04 2024 | 87.45 | 1.15 | 1.33% | 86.30 | 88.59 | 86.05 | 2,504 |
| Mar 01 2024 | 86.30 | 1.48 | 1.74% | 86.67 | 86.90 | 85.30 | 4,057 |
| Feb 29 2024 | 84.82 | -1.97 | -2.27% | 86.89 | 87.97 | 84.36 | 5,925 |
| Feb 28 2024 | 86.79 | -1.29 | -1.46% | 86.32 | 88.11 | 85.07 | 6,187 |
| Feb 27 2024 | 88.08 | 2.08 | 2.42% | 85.98 | 91.06 | 85.98 | 10,351 |
| Feb 26 2024 | 86.00 | 0.01 | 0.01% | 85.99 | 86.00 | 85.07 | 7,976 |
| Feb 23 2024 | 85.99 | 0.54 | 0.63% | 85.00 | 85.99 | 84.84 | 4,862 |
| Feb 22 2024 | 85.45 | 0.52 | 0.61% | 84.93 | 85.47 | 84.92 | 3,071 |
| Feb 21 2024 | 84.93 | 1.03 | 1.23% | 83.90 | 84.94 | 83.90 | 2,611 |
| Feb 20 2024 | 83.90 | -0.77 | -0.91% | 84.93 | 84.93 | 83.27 | 3,131 |
