River Valley Community

RVCB
🏛️ usa →
25.50
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 22.00 22.00 22.00 22.00 0.0M
2021-12-28 21.76 21.76 21.76 21.76 0.0M
2021-12-21 21.78 21.78 21.50 21.50 0.0M
2021-12-17 22.99 22.99 22.99 22.99 0.0M
2021-12-15 22.50 22.50 22.50 22.50 0.0M
2021-12-06 22.50 22.50 22.50 22.50 0.0M
2021-12-03 22.02 22.02 22.00 22.00 0.0M
2021-11-30 23.50 23.50 23.50 23.50 0.0M
2021-11-24 23.50 24.00 23.50 24.00 0.0M
2021-11-19 21.50 23.99 21.50 23.99 0.0M
2021-11-18 23.49 23.49 23.49 23.49 0.0M
2021-11-17 22.49 23.49 22.49 23.49 0.0M
2021-11-16 23.50 23.50 21.07 22.28 0.0M
2021-11-10 23.50 23.50 23.00 23.00 0.0M
2021-11-09 22.40 23.00 22.04 23.00 0.0M
2021-11-08 24.30 24.50 24.30 24.50 0.0M
2021-11-03 22.07 22.07 22.07 22.07 0.0M
2021-11-02 28.24 28.24 28.24 28.24 0.0M
2021-10-20 23.20 23.20 23.20 23.20 0.0M
2021-10-18 23.20 23.20 23.20 23.20 0.0M
2021-10-13 22.40 24.00 22.40 24.00 0.0M
2021-10-12 22.40 22.40 20.80 22.40 0.0M
2021-10-07 23.40 23.40 23.40 23.40 0.0M
2021-10-06 23.40 23.40 23.40 23.40 0.0M
2021-10-01 24.00 24.00 24.00 24.00 0.0M
2021-09-30 24.00 24.00 24.00 24.00 0.0M
2021-09-27 23.20 23.20 23.20 23.20 0.0M
2021-09-24 22.60 23.20 22.60 23.20 0.0M
2021-09-22 23.20 23.20 23.20 23.20 0.0M
2021-09-21 23.20 23.20 23.20 23.20 0.0M
2021-09-20 23.20 23.20 23.20 23.20 0.0M
2021-09-16 21.60 22.40 21.60 22.40 0.0M
2021-09-08 20.80 20.80 20.80 20.80 0.0M
2021-09-02 19.80 20.80 19.80 20.80 0.0M
2021-09-01 19.60 19.60 19.60 19.60 0.0M
2021-08-31 19.60 19.60 19.60 19.60 0.0M
2021-08-30 19.60 19.60 19.60 19.60 0.0M
2021-08-25 19.52 19.60 19.44 19.60 0.0M
2021-08-23 19.44 19.44 19.44 19.44 0.0M
2021-08-20 19.60 19.80 19.40 19.40 0.0M
2021-08-13 19.60 19.60 19.40 19.40 0.0M
2021-08-09 19.40 19.40 19.40 19.40 0.0M
2021-08-04 20.44 20.44 20.00 20.00 0.0M
2021-08-03 20.00 20.40 19.84 20.40 0.0M
2021-07-27 19.60 19.60 19.60 19.60 0.0M
2021-07-19 19.21 19.21 19.21 19.21 0.0M
2021-07-06 19.20 19.20 19.20 19.20 0.0M
2021-06-28 19.20 19.20 19.20 19.20 0.0M
2021-06-25 19.20 19.20 19.20 19.20 0.0M
2021-06-17 19.44 19.60 19.44 19.60 0.0M
2021-06-16 19.08 19.08 19.08 19.08 0.0M
2021-06-07 19.20 19.20 18.60 18.60 0.0M
2021-06-03 19.20 19.20 19.20 19.20 0.0M
2021-05-21 18.60 18.60 18.60 18.60 0.0M
2021-05-17 19.00 19.12 18.80 18.80 0.0M
2021-05-14 18.80 18.80 18.70 18.70 0.0M
2021-05-10 18.72 18.88 18.72 18.88 0.0M
2021-05-07 18.64 18.64 18.60 18.60 0.0M
2021-05-06 18.46 18.46 18.45 18.45 0.0M
2021-05-04 19.20 19.20 19.04 19.04 0.0M
2021-04-30 18.78 18.80 18.78 18.80 0.0M
2021-04-22 18.40 18.80 18.00 18.80 0.0M
2021-04-21 18.62 18.62 18.40 18.50 0.0M
2021-04-19 21.60 21.60 21.60 21.60 0.0M
2021-04-14 21.60 21.60 21.60 21.60 0.0M
2021-04-09 21.60 21.60 21.60 21.60 0.0M
2021-04-07 20.80 20.80 20.80 20.80 0.0M
2021-04-05 20.40 20.40 20.40 20.40 0.0M
2021-03-30 20.40 20.40 20.39 20.39 0.0M
2021-03-26 20.00 20.00 20.00 20.00 0.0M
2021-03-24 20.00 20.00 20.00 20.00 0.0M
2021-03-19 20.56 20.56 20.40 20.40 0.0M
2021-03-17 20.00 20.00 20.00 20.00 0.0M
2021-03-15 18.80 20.00 18.80 20.00 0.0M
2021-03-12 19.20 19.20 19.20 19.20 0.0M
2021-03-10 19.20 19.20 18.18 19.20 0.0M
2021-03-08 18.60 19.20 18.60 19.20 0.0M
2021-03-05 18.60 18.60 18.60 18.60 0.0M
2021-03-04 18.40 18.60 18.40 18.60 0.0M
2021-03-03 18.60 18.60 18.60 18.60 0.0M
2021-03-01 18.40 18.60 18.40 18.60 0.0M
2021-02-19 18.80 18.80 18.80 18.80 0.0M
2021-02-18 18.00 18.00 18.00 18.00 0.0M
2021-02-17 17.60 18.48 17.60 18.40 0.0M
2021-02-11 18.00 18.00 18.00 18.00 0.0M
2021-02-09 17.60 18.00 17.60 18.00 0.0M
2021-02-05 17.60 17.60 17.60 17.60 0.0M
2021-02-04 16.80 17.60 16.80 17.60 0.0M
2021-02-01 17.19 17.20 17.19 17.20 0.0M
2021-01-26 16.58 16.58 16.58 16.58 0.0M
2021-01-21 17.60 17.60 17.60 17.60 0.0M
2021-01-19 17.60 17.60 17.60 17.60 0.0M
2021-01-15 17.04 17.20 17.04 17.20 0.0M
2021-01-13 17.60 17.60 17.60 17.60 0.0M
2021-01-12 16.36 17.76 16.36 17.60 0.0M
2021-01-07 17.20 17.20 17.20 17.20 0.0M
2021-01-06 17.16 17.20 17.16 17.20 0.0M