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
2023-12-29 22.00 22.00 22.00 22.00 0.0M
2023-12-28 22.00 22.00 22.00 22.00 0.0M
2023-12-27 22.00 22.00 22.00 22.00 0.0M
2023-12-26 22.00 22.00 21.99 21.99 0.0M
2023-12-19 21.43 22.00 21.04 22.00 0.0M
2023-12-15 22.38 22.38 22.33 22.33 0.0M
2023-12-13 22.93 22.93 22.75 22.75 0.0M
2023-12-12 23.34 23.34 23.34 23.34 0.0M
2023-12-07 23.35 23.35 23.35 23.35 0.0M
2023-12-06 22.33 23.34 22.33 23.34 0.0M
2023-11-30 23.50 23.50 23.50 23.50 0.0M
2023-11-29 22.80 23.50 22.80 23.50 0.0M
2023-11-28 23.25 23.25 23.25 23.25 0.0M
2023-11-22 23.45 23.45 23.45 23.45 0.0M
2023-11-21 22.80 22.80 22.80 22.80 0.0M
2023-11-20 22.78 23.44 22.26 23.44 0.0M
2023-11-14 23.00 23.00 23.00 23.00 0.0M
2023-11-10 23.45 23.45 23.45 23.45 0.0M
2023-11-06 23.45 23.45 23.45 23.45 0.0M
2023-11-02 23.45 23.45 23.45 23.45 0.0M
2023-10-31 23.05 23.50 23.00 23.45 0.0M
2023-10-30 21.50 23.00 21.50 23.00 0.0M
2023-10-27 21.50 21.50 21.50 21.50 0.0M
2023-10-26 21.05 21.05 21.05 21.05 0.0M
2023-10-25 21.57 21.57 21.50 21.55 0.0M
2023-10-19 22.50 22.65 22.50 22.65 0.0M
2023-10-18 22.00 22.00 22.00 22.00 0.0M
2023-10-17 22.50 22.50 22.50 22.50 0.0M
2023-10-16 22.35 22.35 22.35 22.35 0.0M
2023-10-13 22.57 22.57 21.55 22.00 0.0M
2023-10-12 23.00 23.25 23.00 23.15 0.0M
2023-10-11 22.08 23.99 22.06 23.00 0.0M
2023-10-10 23.20 24.00 23.20 23.20 0.0M
2023-10-09 24.22 24.22 24.22 24.22 0.0M
2023-09-28 23.98 23.98 23.50 23.50 0.0M
2023-09-27 22.65 23.00 22.65 23.00 0.0M
2023-09-25 23.88 23.88 23.88 23.88 0.0M
2023-09-21 23.88 23.88 23.88 23.88 0.0M
2023-09-18 23.50 23.88 23.50 23.50 0.0M
2023-09-13 23.05 24.00 23.05 24.00 0.0M
2023-09-12 24.25 24.25 24.25 24.25 0.0M
2023-09-07 24.25 24.25 24.25 24.25 0.0M
2023-09-05 24.00 24.00 24.00 24.00 0.0M
2023-08-31 24.90 25.00 24.90 25.00 0.0M
2023-08-30 24.90 24.90 24.90 24.90 0.0M
2023-08-29 23.46 24.90 23.25 24.90 0.0M
2023-08-28 23.48 23.48 23.48 23.48 0.0M
2023-08-25 24.75 25.00 22.45 22.45 0.0M
2023-08-23 24.50 24.50 24.50 24.50 0.0M
2023-08-21 25.00 25.00 25.00 25.00 0.0M
2023-08-18 23.60 24.00 23.00 23.00 0.0M
2023-08-15 23.60 23.60 23.60 23.60 0.0M
2023-08-14 22.75 22.75 22.75 22.75 0.0M
2023-08-11 22.50 22.70 22.50 22.70 0.0M
2023-08-10 22.25 22.50 22.25 22.50 0.0M
2023-08-09 22.00 22.25 22.00 22.25 0.0M
2023-08-08 22.00 22.00 22.00 22.00 0.0M
2023-08-04 21.00 22.00 21.00 22.00 0.0M
2023-08-03 21.45 21.45 21.45 21.45 0.0M
2023-08-01 20.75 21.50 20.75 21.50 0.0M
2023-07-31 21.25 21.50 21.25 21.50 0.0M
2023-07-28 20.52 20.52 20.52 20.52 0.0M
2023-07-26 21.01 21.01 21.00 21.00 0.0M
2023-07-24 21.70 21.70 21.70 21.70 0.0M
2023-07-21 20.91 21.50 20.01 21.39 0.0M
2023-07-20 22.75 22.75 22.75 22.75 0.0M
2023-07-18 22.51 22.75 21.75 22.75 0.0M
2023-07-12 22.75 22.75 22.75 22.75 0.0M
2023-07-11 22.75 22.75 22.75 22.75 0.0M
2023-07-06 22.75 22.75 22.75 22.75 0.0M
2023-07-03 22.75 22.75 22.75 22.75 0.0M
2023-06-30 22.75 22.75 22.75 22.75 0.0M
2023-06-28 22.75 22.75 21.71 21.75 0.0M
2023-06-23 22.50 22.50 22.15 22.15 0.0M
2023-06-20 22.22 22.89 22.22 22.89 0.0M
2023-06-15 23.00 23.00 23.00 23.00 0.0M
2023-06-13 22.85 23.00 22.85 23.00 0.0M
2023-06-12 22.75 22.85 22.75 22.85 0.0M
2023-06-09 22.75 22.75 22.75 22.75 0.0M
2023-06-08 22.75 22.75 22.75 22.75 0.0M
2023-06-06 22.25 23.00 22.25 22.75 0.0M
2023-06-05 22.50 22.50 22.50 22.50 0.0M
2023-06-02 23.00 23.00 23.00 23.00 0.0M
2023-06-01 22.99 22.99 22.99 22.99 0.0M
2023-05-30 23.00 23.00 23.00 23.00 0.0M
2023-05-26 23.00 23.00 23.00 23.00 0.0M
2023-05-25 23.00 23.00 23.00 23.00 0.0M
2023-05-24 23.00 23.00 23.00 23.00 0.0M
2023-05-23 23.00 23.00 23.00 23.00 0.0M
2023-05-22 22.25 23.00 22.25 23.00 0.0M
2023-05-19 22.24 22.72 22.24 22.55 0.0M
2023-05-17 21.99 22.24 21.99 22.24 0.0M
2023-05-16 22.10 22.10 21.30 21.30 0.0M
2023-05-15 23.00 23.00 23.00 23.00 0.0M
2023-05-12 23.00 23.00 22.99 22.99 0.0M
2023-05-11 23.00 23.00 23.00 23.00 0.0M
2023-05-09 22.90 23.00 22.90 23.00 0.0M
2023-05-08 22.90 22.90 22.90 22.90 0.0M
2023-05-05 22.22 22.22 21.01 21.01 0.0M
2023-05-04 23.00 23.00 23.00 23.00 0.0M
2023-05-02 23.00 23.00 22.99 23.00 0.0M
2023-05-01 22.05 23.00 22.05 23.00 0.0M
2023-04-28 22.99 23.00 22.99 23.00 0.0M
2023-04-27 23.00 23.00 23.00 23.00 0.0M
2023-04-26 23.00 23.00 23.00 23.00 0.0M
2023-04-25 22.10 22.99 21.00 22.99 0.0M
2023-04-24 23.00 23.00 23.00 23.00 0.0M
2023-04-21 22.45 23.00 22.45 22.99 0.0M
2023-04-20 22.45 22.45 22.45 22.45 0.0M
2023-04-19 21.05 22.43 21.05 22.43 0.0M
2023-04-18 22.50 22.50 22.50 22.50 0.0M
2023-04-14 22.50 22.50 22.50 22.50 0.0M
2023-04-13 22.50 22.50 22.50 22.50 0.0M
2023-04-11 22.50 22.50 22.50 22.50 0.0M
2023-04-10 22.75 22.75 21.50 22.75 0.0M
2023-04-06 22.74 22.75 22.74 22.75 0.0M
2023-04-05 22.74 22.74 22.74 22.74 0.0M
2023-04-04 22.74 22.74 22.74 22.74 0.0M
2023-04-03 22.00 22.00 22.00 22.00 0.0M
2023-03-31 22.00 22.00 22.00 22.00 0.0M
2023-03-30 21.50 23.30 21.50 22.75 0.0M
2023-03-29 22.75 22.75 22.75 22.75 0.0M
2023-03-28 22.75 22.75 22.75 22.75 0.0M
2023-03-27 22.75 22.75 21.00 22.75 0.0M
2023-03-24 22.50 22.75 22.50 22.75 0.0M
2023-03-23 22.95 22.95 22.95 22.95 0.0M
2023-03-22 23.25 23.25 23.25 23.25 0.0M
2023-03-21 23.30 23.30 23.30 23.30 0.0M
2023-03-20 23.25 23.25 23.25 23.25 0.0M
2023-03-17 21.00 22.00 21.00 22.00 0.0M
2023-03-16 22.80 23.39 19.64 22.00 0.0M
2023-03-15 23.39 23.39 23.39 23.39 0.0M
2023-03-13 21.50 23.40 20.80 23.40 0.0M
2023-03-10 22.50 23.00 22.00 23.00 0.0M
2023-03-08 23.35 23.35 23.35 23.35 0.0M
2023-03-06 23.25 23.25 23.25 23.25 0.0M
2023-03-02 23.40 23.40 23.40 23.40 0.0M
2023-02-28 23.40 23.40 23.00 23.00 0.0M
2023-02-27 23.00 23.00 23.00 23.00 0.0M
2023-02-24 22.75 22.75 22.75 22.75 0.0M
2023-02-23 22.75 22.75 22.75 22.75 0.0M
2023-02-22 22.50 23.40 21.08 22.05 0.0M
2023-02-21 23.00 23.00 23.00 23.00 0.0M
2023-02-17 23.00 23.00 23.00 23.00 0.0M
2023-02-16 22.50 22.50 22.50 22.50 0.0M
2023-02-14 23.50 23.50 23.45 23.45 0.0M
2023-02-10 23.50 23.50 23.50 23.50 0.0M
2023-02-08 23.50 23.50 23.45 23.45 0.0M
2023-02-07 23.45 23.45 23.45 23.45 0.0M
2023-02-06 23.00 23.00 23.00 23.00 0.0M
2023-02-02 23.45 23.45 23.45 23.45 0.0M
2023-01-31 23.45 23.45 23.45 23.45 0.0M
2023-01-30 22.77 23.45 22.77 23.45 0.0M
2023-01-27 22.25 22.50 22.25 22.50 0.0M
2023-01-25 21.69 22.45 21.25 22.45 0.0M
2023-01-24 21.75 21.75 21.25 21.69 0.0M
2023-01-23 21.75 21.75 21.75 21.75 0.0M
2023-01-19 21.25 21.99 20.40 21.99 0.0M
2023-01-18 22.26 22.26 21.45 22.00 0.0M
2023-01-17 22.75 22.75 22.50 22.50 0.0M
2023-01-13 22.25 22.87 22.25 22.25 0.0M
2023-01-12 22.89 22.89 22.89 22.89 0.0M
2023-01-11 22.90 22.90 22.00 22.00 0.0M
2023-01-10 22.92 22.92 22.92 22.92 0.0M
2023-01-09 23.45 23.45 21.08 21.13 0.0M
2023-01-06 23.45 23.45 23.25 23.45 0.0M
2023-01-04 23.45 23.45 23.45 23.45 0.0M
2023-01-03 22.50 23.75 22.50 23.75 0.0M