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 (%)
Jul 31, 2020 5.751 5.760 5.530 5.697 144,667 -0.10(-1.71%)
Jul 30, 2020 5.548 5.800 5.494 5.796 109,886 +0.13(+2.30%)
Jul 29, 2020 5.647 5.692 5.584 5.665 129,275 +0.07(+1.29%)
Jul 28, 2020 5.395 5.670 5.314 5.593 117,555 +0.17(+3.15%)
Jul 27, 2020 5.427 5.472 5.242 5.422 116,615 +0.02(+0.42%)
Jul 24, 2020 5.440 5.490 5.305 5.400 132,000 -0.08(-1.48%)
Jul 23, 2020 5.494 5.503 5.323 5.481 112,284 -0.03(-0.57%)
Jul 22, 2020 5.467 5.593 5.368 5.512 178,287 -0.02(-0.33%)
Jul 21, 2020 5.539 5.670 5.449 5.530 224,080 +0.04(+0.82%)
Jul 20, 2020 5.616 5.643 5.431 5.485 216,453 -0.14(-2.56%)
Jul 17, 2020 5.472 5.665 5.386 5.629 149,333 +0.13(+2.37%)
Jul 16, 2020 5.476 5.584 5.314 5.499 177,475 +0.01(+0.25%)
Jul 15, 2020 5.566 5.616 5.409 5.485 255,749 +0.10(+1.92%)
Jul 14, 2020 5.368 5.535 5.256 5.382 194,458 +0.07(+1.36%)
Jul 13, 2020 5.368 5.454 5.229 5.310 212,467 +0.03(+0.51%)
Jul 10, 2020 5.256 5.350 5.224 5.283 201,333 +0.04(+0.69%)
Jul 09, 2020 5.323 5.323 5.031 5.247 235,924 -0.10(-1.93%)
Jul 08, 2020 5.373 5.400 5.287 5.350 169,102 -0.05(-0.92%)
Jul 07, 2020 5.598 5.598 5.247 5.400 312,667 -0.28(-4.99%)
Jul 06, 2020 5.899 5.998 5.674 5.683 111,498 -0.04(-0.71%)
Jul 02, 2020 5.917 5.917 5.519 5.724 190,889 -0.03(-0.47%)
Jul 01, 2020 5.589 5.818 5.571 5.751 232,127 +0.19(+3.40%)
Jun 30, 2020 5.548 5.760 5.499 5.562 135,555 -0.05(-0.96%)
Jun 29, 2020 5.688 5.692 5.445 5.616 249,220 +0.05(+0.97%)
Jun 26, 2020 5.499 5.688 5.364 5.562 1,020,891 -0.01(-0.24%)
Jun 25, 2020 5.427 5.620 5.314 5.575 282,338 +0.09(+1.64%)
Jun 24, 2020 5.548 5.602 5.386 5.485 419,065 -0.22(-3.86%)
Jun 23, 2020 5.773 5.787 5.562 5.706 372,514 +0.06(+1.12%)
Jun 22, 2020 5.643 5.686 5.463 5.643 417,847 -0.03(-0.48%)
Jun 19, 2020 5.670 5.753 5.553 5.670 1,632,670 +0.09(+1.61%)
Jun 18, 2020 5.602 5.728 5.445 5.580 616,165 -0.09(-1.59%)
Jun 17, 2020 6.034 6.034 5.643 5.670 637,545 -0.24(-4.11%)
Jun 16, 2020 5.877 6.093 5.643 5.913 378,620 +0.15(+2.58%)
Jun 15, 2020 5.688 5.872 5.546 5.764 552,252 -0.31(-5.04%)
Jun 12, 2020 6.120 6.210 5.800 6.070 490,667 +0.18(+2.98%)
Jun 11, 2020 5.886 6.455 5.868 5.895 301,989 -0.42(-6.63%)
Jun 10, 2020 6.876 6.876 6.223 6.313 247,736 -0.68(-9.77%)
Jun 09, 2020 7.110 7.231 6.804 6.997 186,784 -0.33(-4.54%)
Jun 08, 2020 7.267 7.555 7.078 7.330 560,381 +0.35(+5.03%)
Jun 05, 2020 6.727 7.460 6.727 6.979 403,112 +0.61(+9.61%)
Jun 04, 2020 6.147 6.466 6.066 6.367 231,422 +0.17(+2.76%)
Jun 03, 2020 6.169 6.417 6.088 6.196 289,989 +0.18(+2.91%)
Jun 02, 2020 5.809 6.115 5.809 6.021 177,604 +0.31(+5.35%)
Jun 01, 2020 5.242 5.859 5.215 5.715 274,691 +0.50(+9.58%)
May 29, 2020 5.215 5.656 5.197 5.215 905,335 -0.12(-2.19%)
May 28, 2020 5.854 5.940 5.224 5.332 348,354 -0.41(-7.13%)
May 27, 2020 5.562 5.794 5.166 5.742 254,556 +0.35(+6.42%)
May 26, 2020 5.467 5.701 5.256 5.395 275,320 +0.10(+1.87%)
May 22, 2020 5.422 5.503 5.107 5.296 326,222 -0.07(-1.26%)
May 21, 2020 5.337 5.512 5.319 5.364 166,309 -0.07(-1.24%)
May 20, 2020 5.346 5.544 5.206 5.431 185,327 +0.22(+4.14%)
May 19, 2020 5.247 5.292 4.999 5.215 339,447 -0.14(-2.61%)
May 18, 2020 5.197 5.611 5.071 5.355 429,234 +0.40(+8.08%)
May 15, 2020 5.017 5.031 4.680 4.954 171,555 +0.01(+0.27%)
May 14, 2020 4.860 5.094 4.558 4.941 180,164 -0.01(-0.18%)
May 13, 2020 5.202 5.211 4.709 4.950 327,340 -0.36(-6.78%)
May 12, 2020 5.647 5.647 5.188 5.310 267,002 -0.33(-5.90%)
May 11, 2020 6.268 6.268 5.634 5.643 108,642 -0.75(-11.69%)
May 08, 2020 5.953 6.475 5.674 6.390 138,444 +0.66(+11.46%)
May 07, 2020 5.557 5.967 5.413 5.733 263,353 +0.41(+7.69%)
May 06, 2020 5.683 5.683 5.287 5.323 242,349 -0.36(-6.26%)
May 05, 2020 5.841 6.187 5.643 5.679 220,091 -0.05(-0.86%)
May 04, 2020 5.827 6.029 5.481 5.728 122,660 -0.20(-3.34%)
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.