Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Retail Value Inc (NY: RVI )

3.000 UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 6, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 7.042 7.069 6.786 6.930 772,444 +0.01(+0.20%)
Nov 27, 2020 6.894 7.020 6.817 6.916 178,222 +0.03(+0.46%)
Nov 25, 2020 6.975 6.993 6.781 6.885 143,333 -0.09(-1.29%)
Nov 24, 2020 6.840 7.060 6.840 6.975 209,171 +0.28(+4.24%)
Nov 23, 2020 6.885 6.970 6.664 6.691 429,083 +0.06(+0.95%)
Nov 20, 2020 6.507 6.669 6.507 6.628 89,333 +0.03(+0.41%)
Nov 19, 2020 6.597 6.669 6.318 6.601 262,109 +0.07(+1.03%)
Nov 18, 2020 6.786 6.862 6.529 6.534 114,044 -0.18(-2.75%)
Nov 17, 2020 6.525 6.822 6.457 6.718 119,331 +0.19(+2.89%)
Nov 16, 2020 6.444 6.682 6.390 6.529 229,796 +0.27(+4.31%)
Nov 13, 2020 5.818 6.349 5.818 6.259 134,222 +0.40(+6.75%)
Nov 12, 2020 6.052 6.120 5.744 5.863 148,195 -0.27(-4.47%)
Nov 11, 2020 6.435 6.565 6.073 6.138 138,946 -0.24(-3.74%)
Nov 10, 2020 6.295 6.660 6.151 6.376 191,027 +0.17(+2.68%)
Nov 09, 2020 6.097 6.498 6.097 6.210 250,398 +0.70(+12.75%)
Nov 06, 2020 5.670 5.780 5.440 5.508 114,666 -0.17(-3.01%)
Nov 05, 2020 5.841 5.917 5.670 5.679 64,297 -0.16(-2.77%)
Nov 04, 2020 5.976 5.976 5.787 5.841 80,671 -0.23(-3.71%)
Nov 03, 2020 5.904 6.142 5.812 6.066 98,953 +0.28(+4.90%)
Nov 02, 2020 5.706 5.800 5.589 5.782 88,464 +0.16(+2.80%)
Oct 30, 2020 5.665 5.728 5.436 5.625 140,222 -0.10(-1.73%)
Oct 29, 2020 5.679 5.895 5.674 5.724 150,933 +0.01(+0.24%)
Oct 28, 2020 5.643 5.751 5.638 5.710 221,133 -0.02(-0.39%)
Oct 27, 2020 6.003 6.070 5.733 5.733 79,613 -0.29(-4.78%)
Oct 26, 2020 6.084 6.300 5.899 6.021 187,673 -0.15(-2.41%)
Oct 23, 2020 6.057 6.300 5.985 6.169 130,000 +0.20(+3.39%)
Oct 22, 2020 5.836 6.025 5.787 5.967 89,464 +0.14(+2.39%)
Oct 21, 2020 5.719 6.028 5.719 5.827 96,195 +0.08(+1.33%)
Oct 20, 2020 5.760 5.850 5.647 5.751 70,580 +0.01(+0.16%)
Oct 19, 2020 5.742 5.830 5.652 5.742 73,415 -0.03(-0.47%)
Oct 16, 2020 5.796 5.805 5.715 5.769 83,111 -0.02(-0.39%)
Oct 15, 2020 5.670 5.904 5.670 5.791 43,791 +0.04(+0.78%)
Oct 14, 2020 5.836 5.994 5.718 5.746 87,453 -0.16(-2.74%)
Oct 13, 2020 6.151 6.151 5.908 5.908 76,235 -0.34(-5.40%)
Oct 12, 2020 6.012 6.286 5.998 6.246 65,633 +0.21(+3.43%)
Oct 09, 2020 6.349 6.372 6.016 6.039 69,777 -0.25(-3.94%)
Oct 08, 2020 6.214 6.367 6.147 6.286 80,151 +0.09(+1.45%)
Oct 07, 2020 6.120 6.336 6.043 6.196 98,229 +0.08(+1.25%)
Oct 06, 2020 6.349 6.421 6.111 6.120 122,744 -0.14(-2.16%)
Oct 05, 2020 6.232 6.399 6.142 6.255 114,671 +0.02(+0.29%)
Oct 02, 2020 5.760 6.282 5.737 6.237 140,889 +0.38(+6.53%)
Oct 01, 2020 5.629 5.893 5.629 5.854 139,775 +0.20(+3.50%)
Sep 30, 2020 5.760 5.895 5.562 5.656 137,586 -0.08(-1.41%)
Sep 29, 2020 5.877 5.877 5.539 5.737 86,642 -0.14(-2.45%)
Sep 28, 2020 5.715 5.913 5.715 5.881 129,826 +0.25(+4.48%)
Sep 25, 2020 5.035 5.647 5.035 5.629 267,556 +0.54(+10.71%)
Sep 24, 2020 5.139 5.184 5.017 5.085 265,805 -0.06(-1.22%)
Sep 23, 2020 5.278 5.321 5.134 5.148 203,400 -0.13(-2.47%)
Sep 22, 2020 5.377 5.454 5.193 5.278 296,625 -0.04(-0.76%)
Sep 21, 2020 5.449 5.449 5.247 5.319 435,787 -0.21(-3.82%)
Sep 18, 2020 5.647 5.697 5.427 5.530 478,667 -0.04(-0.81%)
Sep 17, 2020 5.575 5.593 5.449 5.575 245,005 -0.02(-0.40%)
Sep 16, 2020 5.656 5.656 5.539 5.598 277,200 -0.01(-0.24%)
Sep 15, 2020 5.598 5.710 5.562 5.611 128,413 +0.03(+0.56%)
Sep 14, 2020 5.746 5.755 5.485 5.580 194,669 -0.09(-1.67%)
Sep 11, 2020 5.616 6.012 5.454 5.674 804,224 +0.09(+1.69%)
Sep 10, 2020 5.584 5.611 5.481 5.580 120,440 -0.00(-0.08%)
Sep 09, 2020 5.674 5.737 5.503 5.584 93,904 -0.06(-1.12%)
Sep 08, 2020 5.656 5.737 5.459 5.647 132,313 -0.04(-0.71%)
Sep 04, 2020 5.832 5.904 5.580 5.688 93,111 -0.03(-0.47%)
Sep 03, 2020 5.656 5.895 5.656 5.715 104,060 +0.05(+0.95%)
Sep 02, 2020 5.566 5.674 5.566 5.661 132,082 +0.08(+1.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.