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 (%)
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%)
May 01, 2020 6.376 6.480 5.805 5.926 155,111 -0.58(-8.98%)
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%)
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.