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 (%)
Apr 30, 2020 6.570 6.777 6.295 6.511 194,536 -0.27(-3.98%)
Apr 29, 2020 6.300 6.820 6.088 6.781 345,967 +0.69(+11.38%)
Apr 28, 2020 5.467 6.129 5.467 6.088 322,929 +0.62(+11.36%)
Apr 27, 2020 4.756 5.618 4.747 5.467 344,098 +0.76(+16.27%)
Apr 24, 2020 4.689 4.723 4.320 4.702 259,333 +0.02(+0.38%)
Apr 23, 2020 4.347 4.815 4.230 4.684 292,551 +0.47(+11.10%)
Apr 22, 2020 4.698 4.774 4.171 4.216 175,715 -0.33(-7.32%)
Apr 21, 2020 4.536 4.770 4.500 4.549 68,715 -0.18(-3.90%)
Apr 20, 2020 5.107 5.126 4.396 4.734 230,516 -0.56(-10.62%)
Apr 17, 2020 5.175 5.805 5.076 5.296 90,889 +0.19(+3.70%)
Apr 16, 2020 5.580 5.998 4.959 5.107 271,905 -0.45(-8.02%)
Apr 15, 2020 5.517 5.638 5.044 5.553 228,680 -0.24(-4.12%)
Apr 14, 2020 5.598 6.120 5.233 5.791 236,836 +0.31(+5.58%)
Apr 13, 2020 5.391 5.575 5.086 5.485 160,004 +0.09(+1.58%)
Apr 09, 2020 5.283 5.854 5.017 5.400 248,222 +0.23(+4.53%)
Apr 08, 2020 5.166 5.531 4.846 5.166 255,785 +0.11(+2.14%)
Apr 07, 2020 4.923 5.400 4.851 5.058 365,238 +0.28(+5.94%)
Apr 06, 2020 4.684 5.283 4.540 4.774 163,869 +0.33(+7.50%)
Apr 03, 2020 4.554 4.590 4.203 4.441 187,333 -0.18(-3.99%)
Apr 02, 2020 4.887 4.939 4.500 4.626 134,491 -0.15(-3.20%)
Apr 01, 2020 5.256 5.593 4.630 4.779 230,693 -0.73(-13.31%)
Mar 31, 2020 5.571 5.958 5.175 5.512 476,787 -0.14(-2.47%)
Mar 30, 2020 5.377 5.652 5.283 5.652 241,462 +0.32(+6.08%)
Mar 27, 2020 5.215 5.400 5.085 5.328 161,111 -0.14(-2.55%)
Mar 26, 2020 5.418 5.715 5.247 5.467 159,493 +0.13(+2.45%)
Mar 25, 2020 5.494 5.850 5.206 5.337 227,727 -0.15(-2.71%)
Mar 24, 2020 5.269 5.589 4.806 5.485 292,545 +0.45(+9.03%)
Mar 23, 2020 4.387 5.125 4.194 5.031 430,292 +0.84(+20.09%)
Mar 20, 2020 6.030 6.129 3.744 4.189 2,083,782 -1.87(-30.83%)
Mar 19, 2020 6.394 6.754 5.886 6.057 413,994 -0.40(-6.14%)
Mar 18, 2020 8.496 8.620 6.448 6.453 352,198 -2.62(-28.90%)
Mar 17, 2020 8.653 9.504 8.446 9.076 339,734 +0.61(+7.23%)
Mar 16, 2020 8.446 9.256 8.019 8.464 379,840 -1.00(-10.60%)
Mar 13, 2020 8.784 9.468 8.712 9.468 318,445 +0.95(+11.09%)
Mar 12, 2020 9.409 9.450 8.370 8.523 424,347 -1.74(-16.93%)
Mar 11, 2020 10.06 10.66 9.850 10.26 487,683 -0.14(-1.38%)
Mar 10, 2020 9.904 10.42 9.684 10.40 257,565 +0.59(+6.01%)
Mar 09, 2020 9.904 10.33 9.706 9.814 352,031 -0.99(-9.16%)
Mar 06, 2020 11.02 11.19 10.63 10.80 217,111 -0.45(-3.96%)
Mar 05, 2020 12.24 12.24 11.19 11.25 387,487 -1.21(-9.71%)
Mar 04, 2020 12.46 12.76 12.37 12.46 98,998 +0.06(+0.51%)
Mar 03, 2020 12.49 13.10 12.36 12.40 111,449 -0.27(-2.13%)
Mar 02, 2020 12.52 12.69 12.25 12.67 113,138 +0.16(+1.30%)
Feb 28, 2020 13.19 13.39 12.43 12.51 332,445 -1.04(-7.64%)
Feb 27, 2020 14.05 14.31 13.52 13.54 173,947 -0.70(-4.93%)
Feb 26, 2020 14.56 14.65 14.18 14.24 75,631 -0.25(-1.71%)
Feb 25, 2020 15.02 15.22 14.31 14.49 90,140 -0.47(-3.16%)
Feb 24, 2020 14.85 15.06 14.72 14.96 121,338 -0.09(-0.63%)
Feb 21, 2020 15.00 15.22 14.94 15.06 113,333 +0.12(+0.78%)
Feb 20, 2020 15.31 15.31 14.91 14.94 189,853 -0.37(-2.41%)
Feb 19, 2020 15.69 15.69 15.30 15.31 87,560 -0.33(-2.10%)
Feb 18, 2020 15.48 15.71 15.46 15.64 70,855 +0.09(+0.55%)
Feb 14, 2020 15.45 15.69 15.37 15.55 93,333 +0.10(+0.67%)
Feb 13, 2020 15.18 15.46 15.18 15.45 47,220 +0.19(+1.27%)
Feb 12, 2020 15.20 15.39 15.15 15.26 67,060 +0.10(+0.68%)
Feb 11, 2020 15.23 15.36 15.08 15.15 151,027 -0.06(-0.41%)
Feb 10, 2020 15.19 15.32 15.06 15.21 138,533 +0.01(+0.09%)
Feb 07, 2020 15.15 15.35 15.09 15.20 213,333 +0.03(+0.18%)
Feb 06, 2020 15.39 15.57 15.16 15.17 121,218 -0.19(-1.23%)
Feb 05, 2020 15.19 15.43 15.10 15.36 178,640 +0.25(+1.67%)
Feb 04, 2020 14.92 15.26 14.87 15.11 232,413 +0.23(+1.51%)
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.