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 (%)
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%)
Sep 01, 2020 5.670 5.782 5.557 5.584 88,280 -0.14(-2.36%)
Aug 31, 2020 5.850 5.866 5.634 5.719 127,602 -0.15(-2.61%)
Aug 28, 2020 5.845 5.908 5.742 5.872 70,000 +0.10(+1.71%)
Aug 27, 2020 5.746 5.881 5.746 5.773 70,711 +0.06(+1.02%)
Aug 26, 2020 5.971 5.971 5.647 5.715 113,978 -0.27(-4.44%)
Aug 25, 2020 6.003 6.007 5.872 5.980 64,186 -0.00(-0.08%)
Aug 24, 2020 5.827 5.998 5.751 5.985 78,657 +0.19(+3.26%)
Aug 21, 2020 5.953 5.967 5.737 5.796 137,111 -0.19(-3.16%)
Aug 20, 2020 5.832 6.095 5.832 5.985 86,606 +0.09(+1.53%)
Aug 19, 2020 5.931 5.935 5.805 5.895 81,266 +0.02(+0.38%)
Aug 18, 2020 6.021 6.021 5.814 5.872 100,853 -0.17(-2.83%)
Aug 17, 2020 5.913 6.061 5.845 6.043 71,949 +0.13(+2.13%)
Aug 14, 2020 5.773 6.043 5.773 5.917 60,666 +0.08(+1.39%)
Aug 13, 2020 5.989 6.048 5.803 5.836 87,524 -0.22(-3.57%)
Aug 12, 2020 6.187 6.187 5.958 6.052 63,015 -0.06(-0.96%)
Aug 11, 2020 6.232 6.313 6.075 6.111 116,364 +0.00(+0.00%)
Aug 10, 2020 6.273 6.367 6.070 6.111 158,889 -0.14(-2.30%)
Aug 07, 2020 6.066 6.282 5.989 6.255 132,444 +0.12(+1.91%)
Aug 06, 2020 5.611 6.277 5.607 6.138 173,800 +0.50(+8.77%)
Aug 05, 2020 5.832 5.832 5.602 5.643 92,780 -0.15(-2.64%)
Aug 04, 2020 5.517 5.836 5.499 5.796 137,782 +0.28(+5.06%)
Aug 03, 2020 5.715 5.715 5.422 5.517 142,560 -0.18(-3.16%)
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%)
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.