Want to see JP:6786 full AI Analyst Report?
RVH Inc. (6786) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 38.00 | 39.00 | 38.00 | 38.00 | 38.00 | -2.56% | 23,800 | 0.61 |
| Oct 29, 2026 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | +2.63% | 7,700 | 0.19 |
| Oct 28, 2026 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | -5.00% | 106,500 | 2.57 |
| Oct 27, 2026 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | +0.00% | 16,400 | 0.39 |
| Oct 26, 2026 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | +0.00% | 117,300 | 2.87 |
| Oct 23, 2026 | 40.00 | 41.00 | 40.00 | 40.00 | 40.00 | -2.44% | 9,200 | 0.22 |
| Oct 22, 2026 | 42.00 | 42.00 | 40.00 | 41.00 | 41.00 | -2.38% | 30,800 | 0.75 |
| Oct 21, 2026 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | +2.44% | 28,800 | 0.70 |
| Oct 20, 2026 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | -2.38% | 51,600 | 1.27 |
| Oct 19, 2026 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | +0.00% | 30,400 | 0.75 |
| Oct 16, 2026 | 41.00 | 42.00 | 40.00 | 42.00 | 42.00 | +2.44% | 78,900 | 1.98 |
| Oct 15, 2026 | 41.00 | 43.00 | 40.00 | 41.00 | 41.00 | -2.38% | 185,100 | 5.01 |
| Oct 14, 2026 | 43.00 | 43.00 | 41.00 | 42.00 | 42.00 | -2.33% | 50,200 | 1.32 |
| Oct 13, 2026 | 44.00 | 45.00 | 41.00 | 43.00 | 43.00 | -4.44% | 145,900 | 4.08 |
| Oct 12, 2026 | 45.00 | 45.00 | 43.00 | 45.00 | 45.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 44.00 | 45.00 | 43.00 | 45.00 | 45.00 | +2.27% | 29,600 | 0.73 |
| Oct 08, 2026 | 46.00 | 46.00 | 44.00 | 44.00 | 44.00 | -4.35% | 168,400 | 4.35 |
| Oct 07, 2026 | 47.00 | 47.00 | 45.00 | 46.00 | 46.00 | +0.00% | 19,000 | 0.48 |
| Oct 06, 2026 | 46.00 | 46.00 | 45.00 | 46.00 | 46.00 | +0.00% | 50,300 | 1.28 |
| Oct 05, 2026 | 46.00 | 47.00 | 46.00 | 46.00 | 46.00 | +0.00% | 14,600 | 0.36 |
| Oct 02, 2026 | 47.00 | 48.00 | 46.00 | 46.00 | 46.00 | -2.13% | 9,900 | 0.24 |
| Oct 01, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | +0.00% | 57,200 | 1.35 |
| Sep 30, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | -2.08% | 41,900 | 0.98 |
| Sep 29, 2026 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | +0.00% | 17,500 | 0.40 |
| Sep 28, 2026 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | +2.13% | 2,500 | 0.06 |
| Sep 25, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | -2.08% | 12,800 | 0.28 |
| Sep 24, 2026 | 47.00 | 49.00 | 47.00 | 48.00 | 48.00 | +0.00% | 24,300 | 0.52 |
| Sep 23, 2026 | 49.00 | 49.00 | 47.00 | 48.00 | 48.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 49.00 | 49.00 | 47.00 | 48.00 | 48.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 49.00 | 49.00 | 47.00 | 48.00 | 48.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 49.00 | 49.00 | 47.00 | 48.00 | 48.00 | -2.04% | 55,900 | 1.18 |
| Sep 17, 2026 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | +2.08% | 4,000 | 0.08 |
| Sep 16, 2026 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | -2.04% | 38,700 | 0.80 |
| Sep 15, 2026 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | +0.00% | 9,700 | 0.20 |
| Sep 14, 2026 | 49.00 | 49.00 | 48.00 | 49.00 | 49.00 | +2.08% | 2,900 | 0.06 |
| Sep 11, 2026 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | +0.00% | 31,300 | 0.64 |
| Sep 10, 2026 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | -2.04% | 17,900 | 0.37 |
| Sep 09, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | +0.00% | 44,700 | 0.91 |
| Sep 08, 2026 | 49.00 | 50.00 | 49.00 | 49.00 | 49.00 | +0.00% | 54,700 | 1.13 |
| Sep 07, 2026 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | +0.00% | 20,300 | 0.42 |
| Sep 04, 2026 | 48.00 | 50.00 | 48.00 | 49.00 | 49.00 | +2.08% | 20,800 | 0.43 |
| Sep 03, 2026 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | +0.00% | 4,200 | 0.09 |
| Sep 02, 2026 | 49.00 | 50.00 | 48.00 | 48.00 | 48.00 | -2.04% | 13,300 | 0.26 |
| Sep 01, 2026 | 49.00 | 50.00 | 49.00 | 49.00 | 49.00 | +0.00% | 23,000 | 0.45 |
| Aug 31, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | +2.08% | 52,600 | 1.04 |
| Aug 28, 2026 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | +0.00% | 45,600 | 0.89 |
| Aug 27, 2026 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | +0.00% | 10,100 | 0.19 |
| Aug 26, 2026 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | -2.04% | 17,400 | 0.33 |
| Aug 25, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | +0.00% | 129,500 | 2.46 |
| Aug 24, 2026 | 51.00 | 51.00 | 48.00 | 49.00 | 49.00 | -2.00% | 89,100 | 1.70 |