RVI - Retail Value Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201937.2438.2337.0137.7437.74102,300
Sep 12, 201937.0937.4236.3137.1337.13133,300
Sep 11, 201937.0037.3536.6936.8736.8788,700
Sep 10, 201937.0937.2236.4537.0437.0481,600
Sep 09, 201937.6738.4736.9037.1637.1685,800
Sep 06, 201937.9438.1237.4437.6237.6255,600
Sep 05, 201937.1537.9936.8137.6737.6780,300
Sep 04, 201937.1237.3436.8237.2337.23114,100
Sep 03, 201936.8437.3936.8136.9636.9649,400
Aug 30, 201937.5037.5036.6236.9936.9976,600
Aug 29, 201937.6837.7537.0337.2137.2162,800
Aug 28, 201937.3537.7237.0237.3537.3549,900
Aug 27, 201938.3338.4136.9337.3337.33136,200
Aug 26, 201937.1438.0036.7237.9537.9554,700
Aug 23, 201937.8538.0736.7336.8636.8655,600
Aug 22, 201937.6937.9737.2237.7737.7725,400
Aug 21, 201938.0038.3237.4537.5937.5946,800
Aug 20, 201937.4938.2137.1337.7637.7667,600
Aug 19, 201937.4137.5036.9037.3137.3134,000
Aug 16, 201936.9937.5836.3537.1237.1255,900
Aug 15, 201936.7537.2936.6236.9036.9048,500
Aug 14, 201936.8537.2036.2636.6536.6543,200
Aug 13, 201937.7737.8937.3537.4537.4567,100
Aug 12, 201938.0838.1737.5037.8337.8329,000
Aug 09, 201937.5038.0037.0537.9237.9257,800
Aug 08, 201937.0737.8236.6037.5537.5574,000
Aug 07, 201936.8937.3036.0636.8436.8474,100
Aug 06, 201936.3137.1536.3036.5736.5782,600
Aug 05, 201937.0537.6235.7836.2236.2286,400
Aug 02, 201937.6638.3435.8437.2837.2876,900
Aug 01, 201937.5238.5937.5237.8637.86196,300
Jul 31, 201937.3837.9937.3237.6437.64127,700
Jul 30, 201936.7137.4936.6737.4437.4474,600
Jul 29, 201936.9137.0036.6536.8436.8439,500
Jul 26, 201936.4936.9836.1536.7536.7545,200
Jul 25, 201936.3036.7835.8336.3536.3546,500
Jul 24, 201936.7436.9036.0136.3636.3667,100
Jul 23, 201936.2136.8936.1836.8536.8556,300
Jul 22, 201936.0136.5435.9336.1936.1943,000
Jul 19, 201936.0836.3735.8836.0236.0249,300
Jul 18, 201936.0736.5335.6036.2336.2367,200
Jul 17, 201935.7236.3335.7236.1536.1575,200
Jul 16, 201935.2935.9535.1835.6835.6856,800
Jul 15, 201935.4736.2635.2435.3935.3980,100
Jul 12, 201935.7236.3435.3235.3735.3773,500
Jul 11, 201936.3536.5435.6135.7735.7791,000
Jul 10, 201935.1736.5034.9936.1736.17207,700
Jul 09, 201934.1535.2134.1235.1135.11105,900
Jul 08, 201934.4134.9733.9934.2134.2182,300
Jul 05, 201934.9034.9334.3834.5534.5569,400
Jul 03, 201934.7535.2934.6635.1435.1428,200
Jul 02, 201934.1535.2834.1534.9434.94223,500
Jul 01, 201934.9034.9833.9634.2034.20147,800
Jun 28, 201934.3035.2034.1034.8034.801,626,900
Jun 27, 201934.0034.6234.0034.4034.40103,800
Jun 26, 201934.0034.1033.5133.6233.62108,800
Jun 25, 201934.1234.6333.7434.1134.1180,600
Jun 24, 201934.1734.7433.8234.2434.24172,700
Jun 21, 201934.3734.4133.6334.1734.17137,700
Jun 20, 201934.6734.8934.0234.4234.4257,300
Jun 19, 201934.6334.7834.1434.6734.6770,600
Jun 18, 201934.9035.0334.3134.6034.6067,100
Jun 17, 201934.5934.9834.4034.6834.6889,400
Jun 14, 201934.2834.8034.1334.5834.58105,800
Jun 13, 201933.7634.7433.7634.5134.5162,800
Jun 12, 201933.7534.2133.7533.9833.98125,100
Jun 11, 201933.8934.1833.3633.7933.7965,600
Jun 10, 201934.2134.4733.5733.9733.9746,300
Jun 07, 201934.2434.5433.8734.1334.1390,800
Jun 06, 201934.1434.3133.3434.1634.1665,100
Jun 05, 201932.9734.1332.9434.0634.06138,300
Jun 04, 201932.8232.9932.2632.8932.89123,500
Jun 03, 201931.9932.6431.9432.6432.6490,800
May 31, 201932.1932.4231.6331.9231.9273,000
May 30, 201932.5932.8632.3332.4832.4878,600
May 29, 201932.9533.2532.3932.6232.62114,600
May 28, 201933.4833.8033.0333.0933.09128,300
May 24, 201933.3733.9733.2533.4933.49102,500
May 23, 201932.5033.8232.5033.4133.4147,600
May 22, 201932.7232.9432.4732.6032.6099,000
May 21, 201932.4632.8232.0432.6632.6656,100
May 20, 201932.7533.1732.1532.2532.2534,400
May 17, 201932.7033.0132.3732.7932.79113,700
May 16, 201932.9033.1932.7032.9132.9139,100
May 15, 201932.6933.0432.5032.8732.8752,500
May 14, 201932.7733.0132.1132.7032.7063,600
May 13, 201932.4133.2632.2632.8532.8538,600
May 10, 201932.6733.2332.2132.8432.8441,400
May 09, 201932.4732.7732.0232.6132.61129,400
May 08, 201932.6933.3832.2232.5132.5172,200
May 07, 201933.5233.6732.6632.8432.8447,800
May 06, 201933.2333.7933.2333.7333.7331,100
May 03, 201932.8933.4932.8933.4533.4542,100
May 02, 201932.9933.4432.5932.8332.8362,300
May 01, 201933.6233.8632.9733.1233.1223,800
Apr 30, 201933.9733.9733.0033.5033.5084,000
Apr 29, 201934.1334.3233.8634.1034.1032,200
Apr 26, 201933.3534.2533.0534.0834.0861,500
Apr 25, 201933.6834.0033.3033.3433.3434,800
Apr 24, 201933.4733.9933.4133.8733.87146,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...