Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	RVT	14.63	14.665	14.50	14.51	0.0995	151,573	383	14.01	14.79
2024-05-02	Z	RVT	14.31	14.43	14.1812	14.43	0.30	179,215	453	12.74	15.03
2024-05-01	Z	RVT	14.10	14.288	14.0036	14.13	0.014	292,084	753	13.90	14.63
2024-04-30	Z	RVT	14.25	14.31	14.10	14.11	-0.21	158,402	449	13.75	14.64
2024-04-29	Z	RVT	14.33	14.3899	14.28	14.31	0.025	133,872	347	13.70	15.95
2024-04-26	Z	RVT	14.25	14.32	14.15	14.29	0.14	125,659	377	13.04	15.07
2024-04-25	Z	RVT	14.10	14.1948	14.01	14.15	-0.07	198,488	682	14.00	14.64
2024-04-24	Z	RVT	14.28	14.32	14.1481	14.21	-0.02	174,512	562	13.75	15.89
2024-04-23	Z	RVT	14.07	14.29	14.07	14.22	0.17	172,458	430	13.70	14.99
2024-04-22	Z	RVT	13.91	14.06	13.91	14.05	0.20	221,446	582	13.75	15.95
2024-04-19	Z	RVT	13.92	14.0705	13.782	13.85	-0.09	185,696	486	13.06	15.75
2024-04-18	Z	RVT	13.93	14.05	13.8902	13.94	0.025	173,515	439	13.75	14.57
2024-04-17	Z	RVT	14.05	14.13	13.88	13.91	-0.06	226,722	513	13.08	15.88
2024-04-16	Z	RVT	13.99	14.06	13.92	13.97	-0.115	283,790	660	12.63	14.73
2024-04-15	Z	RVT	14.36	14.49	14.0614	14.085	-0.195	166,898	526	13.75	16.14
2024-04-12	Z	RVT	14.48	14.49	14.27	14.28	-0.24	201,571	517	14.00	15.08
2024-04-11	Z	RVT	14.60	14.63	14.41	14.54	0.0267	250,212	554	14.00	16.44
2024-04-10	Z	RVT	14.58	14.69	14.33	14.51	-0.35	206,497	544	14.50	15.08
2024-04-09	Z	RVT	14.97	15.00	14.77	14.86	-0.03	275,072	691	14.66	16.38
2024-04-08	Z	RVT	14.85	14.9981	14.85	14.88	0.055	186,298	493	14.51	15.09
2024-04-05	Z	RVT	14.64	14.86	14.615	14.82	0.19	180,738	451	14.00	15.41
2024-04-04	Z	RVT	14.93	14.945	14.57	14.63	-0.2001	314,937	645	14.00	16.38
2024-04-03	Z	RVT	14.69	14.89	14.69	14.82	0.0701	139,036	310	14.00	16.38
2024-04-02	Z	RVT	14.90	14.95	14.68	14.73	-0.345	203,458	555	13.84	16.38
2024-04-01	Z	RVT	15.24	15.24	14.98	15.06	-0.125	271,895	652	14.71	15.26
2024-03-29	Z	RVT	15.11	15.21	15.11	15.17	0.08	0	0	15.02	15.25
2024-03-28	Z	RVT	15.11	15.21	15.11	15.17	0.08	261,282	715	15.02	15.25
2024-03-27	Z	RVT	14.92	15.09	14.85	15.09	0.2961	471,702	1,072	15.09	15.11
2024-03-26	Z	RVT	14.71	14.821	14.70	14.77	0.075	336,713	740	14.33	14.99
2024-03-25	Z	RVT	14.78	14.88	14.69	14.69	-0.0814	208,654	622	14.00	16.33
2024-03-22	Z	RVT	14.92	14.92	14.7306	14.78	-0.045	390,168	767	14.63	14.98
2024-03-21	Z	RVT	14.63	14.82	14.63	14.82	0.29	347,335	765	14.55	14.85
2024-03-20	Z	RVT	14.27	14.59	14.2316	14.53	0.265	169,941	458	13.75	15.24
2024-03-19	Z	RVT	14.16	14.29	14.15	14.28	0.08	203,525	547	14.10	14.74
2024-03-18	Z	RVT	14.39	14.39	14.18	14.20	-0.075	178,313	584	10.08	15.06
2024-03-15	Z	RVT	14.26	14.38	14.22	14.27	0.03	146,384	364	13.65	15.11
2024-03-14	Z	RVT	14.54	14.57	14.21	14.27	-0.295	164,021	397	14.00	15.40
2024-03-13	Z	RVT	14.59	14.63	14.51	14.56	0.045	148,568	419	14.00	14.56
2024-03-12	Z	RVT	14.64	14.64	14.455	14.51	-0.025	228,786	548	13.77	15.25
2024-03-11	Z	RVT	14.55	14.555	14.435	14.53	-0.045	189,083	436	13.75	15.50
2024-03-08	Z	RVT	14.56	14.75	14.53	14.55	0.0198	249,205	554	14.40	14.85
2024-03-07	Z	RVT	14.82	14.9297	14.7799	14.81	0.03	216,279	528	13.35	14.99
2024-03-06	Z	RVT	14.75	14.80	14.70	14.78	0.13	228,536	647	14.05	16.27
2024-03-05	Z	RVT	14.74	14.7799	14.60	14.64	-0.115	204,013	510	14.08	16.04
2024-03-04	Z	RVT	14.76	14.79	14.71	14.75	-0.01	231,706	585	14.41	14.78
2024-03-01	Z	RVT	14.7001	14.7899	14.6203	14.755	0.075	204,447	583	14.52	14.85
2024-02-29	Z	RVT	14.63	14.7399	14.55	14.68	0.12	165,893	498	14.36	16.14
2024-02-28	Z	RVT	14.61	14.6471	14.5101	14.55	-0.10	140,335	352	14.37	14.83
2024-02-27	Z	RVT	14.60	14.65	14.55	14.65	0.155	270,532	567	14.46	16.09
2024-02-26	Z	RVT	14.55	14.57	14.4052	14.49		242,815	523	13.82	16.04
2024-02-23	Z	RVT	14.53	14.54	14.4103	14.48	0.08	154,065	441	14.36	14.81
2024-02-22	Z	RVT	14.40	14.4799	14.355	14.40	0.065	273,591	572	14.26	14.99
2024-02-21	Z	RVT	14.36	14.37	14.25	14.33	-0.07	180,637	477	13.75	15.69
2024-02-20	Z	RVT	14.58	14.58	14.36	14.38	-0.2399	251,804	667	14.17	14.61
2024-02-19	Z	RVT	14.67	14.71	14.57	14.60	-0.165	0	0	14.36	14.99
2024-02-16	Z	RVT	14.67	14.71	14.57	14.60	-0.165	278,188	689	14.36	14.99
2024-02-15	Z	RVT	14.61	14.77	14.61	14.76	0.24	220,387	482	14.17	16.28
2024-02-14	Z	RVT	14.40	14.52	14.33	14.51	0.265	209,719	469	13.58	16.28
2024-02-13	Z	RVT	14.39	14.3913	14.16	14.25	-0.44	339,900	728	13.80	15.65
2024-02-12	Z	RVT	14.55	14.75	14.54	14.68	0.20	221,968	625	13.82	15.48
2024-02-09	Z	RVT	14.44	14.5184	14.3599	14.49	0.135	198,052	645	13.22	15.33
2024-02-08	Z	RVT	14.26	14.37	14.17	14.34	0.128	253,858	543	13.80	15.22
2024-02-07	Z	RVT	14.28	14.28	14.06	14.20		273,627	715	13.48	15.69
2024-02-06	Z	RVT	14.04	14.19	14.04	14.19	0.15	212,603	555	13.70	15.46
2024-02-05	Z	RVT	14.15	14.15	13.88	14.04	-0.27	389,348	821	13.32	15.20