RVI - Retail Value Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 29, 202011.5912.5711.5711.7611.7612,681
May 28, 202013.0113.2011.6111.8511.85156,800
May 27, 202012.3612.8811.4812.7612.76114,600
May 26, 202012.1512.6711.6811.9911.99123,900
May 22, 202012.0512.2311.3511.7711.77146,900
May 21, 202011.8612.2511.8211.9211.9274,800
May 20, 202011.8812.3211.5712.0712.0783,300
May 19, 202011.6611.7611.1111.5911.59152,800
May 18, 202011.5512.4711.2711.9011.90193,200
May 15, 202011.1511.1810.4011.0111.0177,300
May 14, 202010.8011.3210.1310.9810.9881,100
May 13, 202011.5611.5810.4711.0011.00147,300
May 12, 202012.5512.5511.5311.8011.80120,200
May 11, 202013.9313.9312.5212.5412.5448,900
May 08, 202013.2314.3912.6114.2014.2062,300
May 07, 202012.3513.2612.0312.7412.74118,500
May 06, 202012.6312.6311.7511.8311.83109,100
May 05, 202012.9813.7512.5412.6212.6299,000
May 04, 202012.9513.4012.1812.7312.7355,200
May 01, 202014.1714.4012.9013.1713.1769,900
Apr 30, 202014.6015.0613.9914.4714.4787,500
Apr 29, 202014.0015.1513.5315.0715.07155,700
Apr 28, 202012.1513.6212.1513.5313.53145,300
Apr 27, 202010.5712.4810.5512.1512.15154,800
Apr 24, 202010.4210.499.6010.4510.45116,700
Apr 23, 20209.6610.709.4010.4110.41131,600
Apr 22, 202010.4410.619.279.379.3779,100
Apr 21, 202010.0810.6010.0010.1110.1130,900
Apr 20, 202011.3511.399.7710.5210.52103,700
Apr 17, 202011.5012.9011.2811.7711.7740,900
Apr 16, 202012.4013.3311.0211.3511.35122,400
Apr 15, 202012.2612.5311.2112.3412.34102,900
Apr 14, 202012.4413.6011.6312.8712.87106,600
Apr 13, 202011.9812.3911.3012.1912.1972,000
Apr 09, 202011.7413.0111.1512.0012.00111,800
Apr 08, 202011.4812.2910.7711.4811.48115,100
Apr 07, 202010.9412.0010.7811.2411.24164,400
Apr 06, 202010.4111.7410.0910.6110.6173,700
Apr 03, 202010.1210.209.349.879.8784,400
Apr 02, 202010.8610.9810.0010.2810.2860,500
Apr 01, 202011.6812.4310.2910.6210.62103,800
Mar 31, 202012.3813.2411.5012.2512.25214,600
Mar 30, 202011.9512.5611.7412.5612.56108,700
Mar 27, 202011.5912.0011.3011.8411.8472,600
Mar 26, 202012.0412.7011.6612.1512.1571,800
Mar 25, 202012.2113.0011.5711.8611.86102,500
Mar 24, 202011.7112.4210.6812.1912.19131,600
Mar 23, 20209.7511.399.3211.1811.18193,600
Mar 20, 202013.4013.628.329.319.31937,700
Mar 19, 202014.2115.0113.0813.4613.46186,300
Mar 18, 202018.8819.1614.3314.3414.34158,500
Mar 17, 202019.1821.1218.7720.1720.17152,900
Mar 16, 202018.7720.5717.8218.8118.81170,900
Mar 13, 202019.5221.0419.3621.0421.04143,400
Mar 12, 202020.9121.0018.6018.9418.94191,000
Mar 11, 202022.3523.7021.8922.8022.80219,500
Mar 10, 202022.1823.1621.5223.1223.12115,900
Mar 09, 202022.0122.9621.5721.8121.81158,400
Mar 06, 202024.4824.8623.6324.0124.0197,800
Mar 05, 202027.1927.1924.8725.0025.00174,400
Mar 04, 202027.6928.3527.4827.6927.6944,500
Mar 03, 202027.7529.1027.4627.5527.5550,200
Mar 02, 202027.8228.2027.2328.1528.1550,900
Feb 28, 202029.3229.7527.6227.7927.79149,600
Feb 27, 202031.2331.7930.0430.0930.0978,300
Feb 26, 202032.3632.5531.5031.6531.6534,000
Feb 25, 202033.3733.8331.8032.2032.2040,600
Feb 24, 202033.0133.4632.7133.2533.2554,600
Feb 21, 202033.3333.8233.2033.4633.4651,000
Feb 20, 202034.0334.0333.1433.2033.2085,400
Feb 19, 202034.8634.8634.0034.0234.0239,400
Feb 18, 202034.4034.9134.3634.7534.7531,900
Feb 14, 202034.3334.8634.1534.5634.5642,100
Feb 13, 202033.7334.3633.7334.3334.3321,200
Feb 12, 202033.7734.2133.6733.9033.9030,200
Feb 11, 202033.8534.1333.5233.6733.6768,000
Feb 10, 202033.7534.0533.4633.8133.8162,300
Feb 07, 202033.6634.1133.5433.7833.7896,100
Feb 06, 202034.2134.5933.7033.7233.7254,500
Feb 05, 202033.7534.2933.5534.1434.1480,400
Feb 04, 202033.1633.9133.0533.5833.58104,600
Feb 03, 202033.0433.4132.5233.0833.0862,400
Jan 31, 202033.1633.2632.6832.8732.8789,300
Jan 30, 202033.3633.5533.0433.3433.3447,800
Jan 29, 202033.5433.6733.1933.5733.5772,400
Jan 28, 202034.1234.1233.4933.6033.6060,400
Jan 27, 202034.6934.7533.9334.0534.0568,100
Jan 24, 202035.4135.5334.8134.8434.8442,900
Jan 23, 202035.0535.7534.9935.4835.4879,000
Jan 22, 202035.4435.5834.9735.1435.1461,300
Jan 21, 202035.3435.5835.2835.4335.4349,300
Jan 17, 202035.7335.7335.3035.4335.4346,300
Jan 16, 202035.3035.7535.1035.4735.4772,100
Jan 15, 202034.8835.4434.6635.1535.15117,000
Jan 14, 202034.8534.9934.5134.9634.9659,600
Jan 13, 202034.7035.0134.5734.7934.79112,300
Jan 10, 202035.1735.1734.5634.8134.8181,100
Jan 09, 202036.0036.1335.0135.2035.2064,700
Jan 08, 202035.9736.6835.6136.0536.0576,700
Jan 07, 202035.9536.2735.6936.0036.0055,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...