River Global PLC Class A (RVRG) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 1.35 | 1.33 | 1.11 | 1.35 | 1.35 | +0.00% | 3,134,110 | 20.25 |
| Nov 02, 2026 | 1.35 | 1.60 | 1.10 | 1.35 | 1.35 | +0.00% | 752,953 | 5.24 |
| Oct 30, 2026 | 1.35 | 1.26 | 1.10 | 1.35 | 1.35 | +0.00% | 354,731 | 2.57 |
| Oct 29, 2026 | 1.35 | 1.60 | 1.10 | 1.35 | 1.35 | +0.00% | 144,362 | 1.04 |
| Oct 28, 2026 | 1.35 | 1.10 | 1.10 | 1.35 | 1.35 | +0.00% | 1,738 | 0.01 |
| Oct 27, 2026 | 1.35 | 1.30 | 1.11 | 1.35 | 1.35 | +0.00% | 32,670 | 0.24 |
| Oct 26, 2026 | 1.50 | 1.75 | 1.00 | 1.35 | 1.35 | -10.00% | 218,649 | 1.58 |
| Oct 23, 2026 | 1.50 | 1.75 | 1.28 | 1.50 | 1.50 | +0.00% | 16,165 | 0.12 |
| Oct 22, 2026 | 1.50 | 1.75 | 1.25 | 1.50 | 1.50 | +0.00% | 164,459 | 1.20 |
| Oct 21, 2026 | 1.50 | 1.75 | 1.25 | 1.50 | 1.50 | +0.00% | 12,356 | 0.09 |
| Oct 20, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 1.50 | 1.75 | 1.25 | 1.50 | 1.50 | +0.00% | 64,993 | 0.45 |
| Oct 16, 2026 | 1.50 | 1.75 | 1.25 | 1.50 | 1.50 | +0.00% | 81,871 | 0.57 |
| Oct 15, 2026 | 1.50 | 1.25 | 1.25 | 1.50 | 1.50 | +0.00% | 100,000 | 0.71 |
| Oct 14, 2026 | 1.50 | 1.75 | 1.25 | 1.50 | 1.50 | +0.00% | 36,212 | 0.26 |
| Oct 13, 2026 | 1.50 | 1.75 | 1.25 | 1.50 | 1.50 | +0.00% | 8,736 | 0.06 |
| Oct 12, 2026 | 1.50 | 1.75 | 1.25 | 1.50 | 1.50 | +0.00% | 228,993 | 1.67 |
| Oct 09, 2026 | 1.50 | 1.75 | 1.25 | 1.50 | 1.50 | +0.00% | 6,167 | 0.04 |
| Oct 08, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 1.50 | 1.75 | 1.10 | 1.50 | 1.50 | +0.00% | 504,587 | 3.83 |
| Oct 06, 2026 | 1.50 | 1.75 | 1.28 | 1.50 | 1.50 | +0.00% | 11,384 | 0.09 |
| Oct 05, 2026 | 1.50 | 1.75 | 1.25 | 1.50 | 1.50 | +0.00% | 9,099 | 0.07 |
| Oct 02, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 1.50 | 1.75 | 1.25 | 1.50 | 1.50 | +0.00% | 341,244 | 2.43 |
| Sep 29, 2026 | 1.50 | 1.75 | 1.28 | 1.50 | 1.50 | +0.00% | 5,613 | 0.04 |
| Sep 28, 2026 | 1.50 | 1.75 | 1.47 | 1.50 | 1.50 | +0.00% | 30,057 | 0.21 |
| Sep 25, 2026 | 1.50 | 1.48 | 1.48 | 1.50 | 1.50 | +0.00% | 397 | 0.00 |
| Sep 24, 2026 | 1.50 | 1.75 | 1.25 | 1.50 | 1.50 | +0.00% | 13,369 | 0.09 |
| Sep 23, 2026 | 1.50 | 1.75 | 1.25 | 1.50 | 1.50 | +0.00% | 1,023,409 | 7.63 |
| Sep 22, 2026 | 1.50 | 1.75 | 1.25 | 1.50 | 1.50 | +0.00% | 48,578 | 0.35 |
| Sep 21, 2026 | 1.50 | 1.75 | 1.31 | 1.50 | 1.50 | +0.00% | 50,057 | 0.35 |
| Sep 18, 2026 | 1.50 | 1.51 | 1.31 | 1.50 | 1.50 | +0.00% | 70,090 | 0.49 |
| Sep 17, 2026 | 1.50 | 1.53 | 1.31 | 1.50 | 1.50 | +7.14% | 110,088 | 0.78 |
| Sep 16, 2026 | 1.75 | 1.60 | 1.30 | 1.40 | 1.40 | -20.00% | 861,456 | 6.80 |
| Sep 15, 2026 | 1.75 | 1.75 | 1.50 | 1.75 | 1.75 | +0.00% | 64,109 | 0.51 |
| Sep 14, 2026 | 1.75 | 2.00 | 1.50 | 1.75 | 1.75 | +0.00% | 153,587 | 1.25 |
| Sep 11, 2026 | 1.90 | 1.84 | 1.52 | 1.75 | 1.75 | -7.89% | 448,410 | 3.86 |
| Sep 10, 2026 | 2.20 | 1.95 | 1.55 | 1.90 | 1.90 | -13.64% | 264,504 | 2.36 |
| Sep 09, 2026 | 2.20 | 2.60 | 1.80 | 2.20 | 2.20 | +0.00% | 230,545 | 2.12 |
| Sep 08, 2026 | 2.20 | 2.60 | 1.80 | 2.20 | 2.20 | +0.00% | 164,690 | 1.55 |
| Sep 07, 2026 | 2.30 | 2.80 | 1.80 | 2.20 | 2.20 | -4.35% | 1,269,498 | 14.59 |
| Sep 04, 2026 | 2.30 | 2.80 | 1.85 | 2.30 | 2.30 | +0.00% | 139,465 | 1.64 |
| Sep 03, 2026 | 2.30 | 2.80 | 1.83 | 2.30 | 2.30 | +0.00% | 69,297 | 0.82 |
| Sep 02, 2026 | 2.50 | 3.00 | 2.00 | 2.30 | 2.30 | -8.00% | 347,349 | 4.38 |
| Sep 01, 2026 | 2.50 | 3.00 | 2.00 | 2.50 | 2.50 | +0.00% | 106,980 | 1.38 |
| Aug 31, 2026 | 2.50 | 3.00 | 3.00 | 2.50 | 2.50 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 2.50 | 3.00 | 3.00 | 2.50 | 2.50 | +0.00% | 45,445 | 0.52 |
| Aug 27, 2026 | 2.50 | 3.00 | 2.00 | 2.50 | 2.50 | +0.00% | 202,334 | 2.37 |
| Aug 26, 2026 | 2.50 | 3.00 | 2.02 | 2.50 | 2.50 | +0.00% | 340,999 | 4.03 |
