Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RDVI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 23.72 | 0.33 | 1.41% | 23.52 | 23.73 | 23.31 | 329,013 |
| May 30 2024 | 23.39 | 0.15 | 0.65% | 23.31 | 23.414 | 23.24 | 1,062,840 |
| May 29 2024 | 23.24 | -0.26 | -1.11% | 23.44 | 23.4418 | 23.205 | 227,401 |
| May 28 2024 | 23.50 | -0.12 | -0.51% | 23.66 | 23.66 | 23.437 | 241,453 |
| May 24 2024 | 23.62 | 0.16 | 0.68% | 23.56 | 23.6502 | 23.56 | 299,161 |
| May 23 2024 | 23.46 | -0.22 | -0.93% | 23.68 | 23.68 | 23.3911 | 184,203 |
| May 22 2024 | 23.68 | -0.19 | -0.80% | 23.95 | 23.95 | 23.57 | 521,966 |
| May 21 2024 | 23.87 | -0.14 | -0.58% | 23.89 | 23.89 | 23.77 | 285,308 |
| May 20 2024 | 24.01 | -0.07 | -0.29% | 24.17 | 24.17 | 23.9899 | 314,693 |
| May 17 2024 | 24.08 | 0.06 | 0.25% | 24.17 | 24.17 | 24.015 | 242,041 |
| May 16 2024 | 24.02 | -0.11 | -0.46% | 24.14 | 24.17 | 24.015 | 285,840 |
| May 15 2024 | 24.13 | 0.20 | 0.84% | 24.03 | 24.15 | 23.9615 | 265,198 |
| May 14 2024 | 23.93 | 0.10 | 0.42% | 23.91 | 23.96 | 23.8441 | 315,330 |
| May 13 2024 | 23.83 | -0.06 | -0.25% | 24.00 | 24.00 | 23.8029 | 229,495 |
| May 10 2024 | 23.89 | -0.02 | -0.08% | 23.95 | 23.98 | 23.84 | 339,380 |
| May 09 2024 | 23.91 | 0.20 | 0.84% | 23.71 | 23.91 | 23.71 | 324,679 |
| May 08 2024 | 23.71 | -0.02 | -0.08% | 23.71 | 23.73 | 23.63 | 203,717 |
| May 07 2024 | 23.73 | 0.04 | 0.17% | 23.68 | 23.84 | 23.68 | 346,064 |
| May 06 2024 | 23.69 | 0.20 | 0.85% | 23.65 | 23.749 | 23.63 | 261,307 |
| May 03 2024 | 23.49 | 0.19 | 0.82% | 23.59 | 23.59 | 23.4101 | 186,132 |
| May 02 2024 | 23.30 | 0.20 | 0.84% | 23.38 | 23.38 | 23.10 | 280,644 |
| May 01 2024 | 23.105 | -0.02 | -0.06% | 23.06 | 23.39 | 23.06 | 206,053 |
| Apr 30 2024 | 23.12 | -0.48 | -2.03% | 23.60 | 23.60 | 23.12 | 287,882 |
| Apr 29 2024 | 23.60 | 0.10 | 0.43% | 23.515 | 23.60 | 23.4907 | 237,415 |
| Apr 26 2024 | 23.50 | -0.04 | -0.17% | 23.52 | 23.63 | 23.48 | 211,859 |
| Apr 25 2024 | 23.54 | -0.08 | -0.34% | 23.56 | 23.57 | 23.29 | 290,829 |
| Apr 24 2024 | 23.62 | 0.06 | 0.25% | 23.61 | 23.67 | 23.51 | 258,674 |
| Apr 23 2024 | 23.56 | 0.02 | 0.08% | 23.45 | 23.62 | 23.32 | 483,632 |
| Apr 22 2024 | 23.54 | 0.19 | 0.81% | 23.41 | 23.66 | 23.2862 | 200,607 |
| Apr 19 2024 | 23.35 | 0.16 | 0.70% | 23.35 | 23.4098 | 23.21 | 237,195 |
| Apr 18 2024 | 23.1868 | -0.02 | -0.10% | 23.25 | 23.466 | 23.171 | 204,240 |
| Apr 17 2024 | 23.21 | -0.14 | -0.60% | 23.425 | 23.478 | 23.16 | 298,913 |
| Apr 16 2024 | 23.35 | -0.11 | -0.47% | 23.48 | 23.48 | 23.22 | 268,235 |
| Apr 15 2024 | 23.46 | -0.10 | -0.42% | 23.735 | 23.90 | 23.3776 | 223,496 |
| Apr 12 2024 | 23.56 | -0.28 | -1.17% | 23.73 | 23.77 | 23.4601 | 193,489 |
| Apr 11 2024 | 23.84 | 0.06 | 0.25% | 23.93 | 23.93 | 23.62 | 237,522 |
| Apr 10 2024 | 23.78 | -0.42 | -1.74% | 24.04 | 24.04 | 23.69 | 302,286 |
| Apr 09 2024 | 24.20 | -0.01 | -0.04% | 24.25 | 24.30 | 24.01 | 252,999 |
| Apr 08 2024 | 24.21 | 0.05 | 0.21% | 24.145 | 24.29 | 24.145 | 180,274 |
| Apr 05 2024 | 24.16 | 0.21 | 0.88% | 23.90 | 24.22 | 23.90 | 236,329 |
| Apr 04 2024 | 23.95 | -0.25 | -1.03% | 24.42 | 24.42 | 23.90 | 196,429 |
| Apr 03 2024 | 24.20 | 0.08 | 0.33% | 24.14 | 24.255 | 24.085 | 204,444 |
| Apr 02 2024 | 24.12 | -0.21 | -0.86% | 24.27 | 24.27 | 24.01 | 192,685 |
| Apr 01 2024 | 24.33 | -0.15 | -0.61% | 24.73 | 24.73 | 24.3033 | 434,135 |
| Mar 28 2024 | 24.48 | 0.16 | 0.66% | 24.41 | 24.51 | 24.3394 | 422,812 |
| Mar 27 2024 | 24.32 | 0.35 | 1.46% | 24.13 | 24.32 | 24.0899 | 260,571 |
| Mar 26 2024 | 23.97 | -0.06 | -0.25% | 24.07 | 24.13 | 23.97 | 364,355 |
| Mar 25 2024 | 24.03 | -0.03 | -0.12% | 24.02 | 24.1277 | 24.02 | 208,613 |
| Mar 22 2024 | 24.06 | -0.26 | -1.07% | 24.36 | 24.36 | 24.03 | 267,020 |
| Mar 21 2024 | 24.32 | -0.01 | -0.04% | 24.42 | 24.42 | 24.25 | 231,389 |
| Mar 20 2024 | 24.33 | 0.36 | 1.50% | 23.97 | 24.36 | 23.91 | 345,795 |
| Mar 19 2024 | 23.97 | 0.11 | 0.46% | 23.86 | 23.98 | 23.81 | 283,188 |
| Mar 18 2024 | 23.86 | 0.11 | 0.46% | 23.88 | 23.95 | 23.72 | 215,886 |
| Mar 15 2024 | 23.75 | 0.05 | 0.21% | 23.66 | 23.80 | 23.66 | 327,781 |
| Mar 14 2024 | 23.70 | -0.22 | -0.92% | 24.00 | 24.00 | 23.5797 | 385,730 |
| Mar 13 2024 | 23.92 | 0.16 | 0.67% | 23.73 | 23.96 | 23.73 | 449,948 |
| Mar 12 2024 | 23.76 | 0.08 | 0.34% | 23.68 | 23.7899 | 23.5901 | 254,744 |
| Mar 11 2024 | 23.68 | 0.09 | 0.38% | 23.59 | 23.68 | 23.41 | 201,282 |
| Mar 08 2024 | 23.59 | 0.02 | 0.08% | 23.64 | 23.7108 | 23.561 | 160,851 |
| Mar 07 2024 | 23.57 | 0.19 | 0.81% | 23.56 | 23.6304 | 23.5106 | 580,385 |
| Mar 06 2024 | 23.38 | 0.06 | 0.26% | 23.51 | 23.51 | 23.28 | 294,907 |
| Mar 05 2024 | 23.32 | 0.03 | 0.13% | 23.16 | 23.4232 | 23.16 | 260,783 |
| Mar 04 2024 | 23.29 | -0.01 | -0.04% | 23.23 | 23.425 | 23.23 | 255,766 |
