Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Retail Value Inc (NY: RVI )

3.000 UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 6, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 06, 2022 3.000 0 +0.10(+3.45%)
Apr 05, 2022 3.020 3.030 2.770 2.900 2,409,390 -0.15(-4.92%)
Apr 04, 2022 3.070 3.080 3.020 3.050 98,597 -0.02(-0.65%)
Apr 01, 2022 3.070 3.090 3.020 3.070 118,540 +0.01(+0.33%)
Mar 31, 2022 3.050 3.123 3.015 3.060 222,674 -0.04(-1.29%)
Mar 30, 2022 3.100 3.110 3.040 3.100 228,550 -0.02(-0.64%)
Mar 29, 2022 3.140 3.190 3.050 3.120 136,479 -0.01(-0.32%)
Mar 28, 2022 3.150 3.160 3.070 3.130 138,285 +0.01(+0.32%)
Mar 25, 2022 3.200 3.220 3.070 3.120 110,918 -0.08(-2.50%)
Mar 24, 2022 3.200 3.200 3.130 3.200 165,415 +0.02(+0.63%)
Mar 23, 2022 3.150 3.200 3.140 3.180 115,629 +0.01(+0.32%)
Mar 22, 2022 3.170 3.230 3.140 3.170 146,524 -0.01(-0.31%)
Mar 21, 2022 3.140 3.190 3.110 3.180 125,375 -0.02(-0.63%)
Mar 18, 2022 3.100 3.251 3.100 3.200 339,426 +0.09(+2.89%)
Mar 17, 2022 2.720 3.200 2.720 3.110 525,619 -0.11(-3.42%)
Mar 16, 2022 3.270 3.280 3.200 3.220 116,048 -0.06(-1.83%)
Mar 15, 2022 3.310 3.330 3.250 3.280 97,530 -0.04(-1.20%)
Mar 14, 2022 3.350 3.390 3.281 3.320 120,392 +0.00(+0.00%)
Mar 11, 2022 3.470 3.480 3.300 3.320 140,043 -0.13(-3.77%)
Mar 10, 2022 3.290 3.490 3.274 3.450 184,996 +0.15(+4.55%)
Mar 09, 2022 3.300 3.300 3.260 3.300 134,306 +0.02(+0.61%)
Mar 08, 2022 3.250 3.300 3.242 3.280 110,294 +0.00(+0.00%)
Mar 07, 2022 3.190 3.320 3.152 3.280 182,397 -0.11(-3.24%)
Mar 04, 2022 3.470 3.490 3.330 3.390 170,091 -0.01(-0.29%)
Mar 03, 2022 3.340 3.445 3.310 3.400 225,211 +0.10(+3.03%)
Mar 02, 2022 3.120 3.320 3.120 3.300 271,051 +0.16(+5.10%)
Mar 01, 2022 3.120 3.150 3.100 3.140 275,073 +0.04(+1.29%)
Feb 28, 2022 3.210 3.210 3.090 3.100 209,356 +0.00(+0.00%)
Feb 25, 2022 3.050 3.150 3.072 3.100 72,233 +0.05(+1.64%)
Feb 24, 2022 2.960 3.065 2.920 3.050 143,883 +0.03(+0.99%)
Feb 23, 2022 3.000 3.048 3.000 3.020 102,923 +0.04(+1.34%)
Feb 22, 2022 3.120 3.150 2.980 2.980 218,408 -0.15(-4.79%)
Feb 18, 2022 3.130 0 +0.02(+0.64%)
Feb 17, 2022 3.200 3.200 3.110 3.110 79,601 -0.10(-3.12%)
Feb 16, 2022 3.140 3.240 3.100 3.210 144,509 +0.08(+2.56%)
Feb 15, 2022 3.090 3.150 3.060 3.130 129,496 +0.03(+0.97%)
Feb 14, 2022 3.110 3.170 3.090 3.100 350,405 +0.00(+0.00%)
Feb 11, 2022 3.100 3.150 3.095 3.100 139,224 -0.01(-0.32%)
Feb 10, 2022 3.090 3.150 3.090 3.110 205,980 +0.01(+0.32%)
Feb 09, 2022 3.140 3.170 3.100 3.100 147,074 -0.04(-1.27%)
Feb 08, 2022 3.180 3.238 3.125 3.140 200,075 -0.04(-1.26%)
Feb 07, 2022 3.100 3.200 3.100 3.180 164,171 +0.09(+2.91%)
Feb 04, 2022 3.090 3.109 3.070 3.090 146,290 -0.01(-0.32%)
Feb 03, 2022 3.090 3.100 157,054 +0.01(+0.32%)
Feb 02, 2022 3.110 3.130 3.090 3.090 181,723 -0.03(-0.96%)
Feb 01, 2022 3.240 3.240 3.100 3.120 140,700 -0.03(-0.95%)
Jan 31, 2022 3.230 3.130 3.150 173,705 -0.04(-1.25%)
Jan 28, 2022 3.100 3.200 3.080 3.190 148,009 +0.09(+2.90%)
Jan 27, 2022 3.220 3.240 3.050 3.100 147,915 -0.06(-1.90%)
Jan 26, 2022 3.260 3.310 3.145 3.160 228,055 -0.06(-1.86%)
Jan 25, 2022 3.100 3.220 3.090 3.220 183,441 +0.08(+2.55%)
Jan 24, 2022 3.130 3.170 3.040 3.140 356,735 -0.01(-0.32%)
Jan 21, 2022 3.030 3.200 3.030 3.150 507,066 +0.12(+3.96%)
Jan 20, 2022 3.210 3.300 3.030 3.030 699,910 -0.19(-5.90%)
Jan 19, 2022 3.230 3.440 3.160 3.220 943,207 +0.12(+3.87%)
Jan 18, 2022 3.163 3.178 3.073 3.100 697,330 -0.03(-0.93%)
Jan 14, 2022 3.129 0 +0.02(+0.63%)
Jan 13, 2022 3.139 3.178 3.085 3.110 392,511 -0.02(-0.78%)
Jan 12, 2022 3.212 3.231 3.134 3.134 1,140,425 +0.00(+0.16%)
Jan 11, 2022 3.066 3.129 3.061 3.129 349,273 +0.06(+2.06%)
Jan 10, 2022 3.090 3.090 3.046 3.066 1,466,898 +0.00(+0.00%)
Jan 07, 2022 3.051 3.105 3.027 3.066 198,209 +0.01(+0.48%)
Jan 06, 2022 3.071 3.092 3.042 3.051 210,168 -0.02(-0.63%)
Jan 05, 2022 3.115 3.158 3.027 3.071 2,792,694 -0.04(-1.41%)
Jan 04, 2022 3.163 3.192 3.105 3.115 314,314 -0.01(-0.31%)
Jan 03, 2022 3.119 3.231 3.110 3.124 374,110 +0.00(+0.00%)
Dec 31, 2021 3.149 3.163 3.095 3.124 329,641 -0.03(-1.08%)
Dec 30, 2021 3.071 3.168 3.071 3.158 554,870 +0.03(+1.09%)
Dec 29, 2021 3.154 3.188 3.110 3.124 634,090 -0.06(-1.83%)
Dec 28, 2021 3.066 3.202 3.027 3.183 1,093,264 +0.08(+2.51%)
Dec 27, 2021 3.129 3.178 3.056 3.105 2,075,715 +0.04(+1.43%)
Dec 23, 2021 3.217 3.261 3.054 3.061 982,126 -0.10(-3.08%)
Dec 22, 2021 3.129 3.217 3.115 3.158 810,829 +0.05(+1.72%)
Dec 21, 2021 2.988 3.134 2.988 3.105 479,344 +0.12(+4.08%)
Dec 20, 2021 2.969 3.012 2.903 2.983 784,701 +0.00(+0.00%)
Dec 17, 2021 3.017 3.090 2.983 2.983 1,119,200 -0.10(-3.31%)
Dec 16, 2021 3.139 3.230 3.061 3.085 1,084,260 +0.14(+4.62%)
Dec 15, 2021 2.925 2.964 2.881 2.949 1,050,959 -0.02(-0.66%)
Dec 14, 2021 2.925 2.983 2.920 2.969 600,931 +0.02(+0.66%)
Dec 13, 2021 3.037 3.037 2.949 2.949 473,040 -0.10(-3.19%)
Dec 10, 2021 2.998 3.061 2.966 3.046 358,972 +0.05(+1.62%)
Dec 09, 2021 2.973 3.027 2.964 2.998 166,678 -0.02(-0.65%)
Dec 08, 2021 2.959 3.042 2.939 3.017 225,890 +0.05(+1.81%)
Dec 07, 2021 2.969 3.010 2.935 2.964 439,690 +0.03(+1.16%)
Dec 06, 2021 2.930 2.964 2.871 2.930 316,278 +0.01(+0.33%)
Dec 03, 2021 3.003 3.012 2.888 2.920 388,863 -0.07(-2.28%)
Dec 02, 2021 2.896 2.993 2.852 2.988 446,050 +0.08(+2.68%)
Dec 01, 2021 2.988 3.041 2.905 2.910 488,505 -0.05(-1.64%)
Nov 30, 2021 2.944 2.993 2.886 2.959 553,688 +0.03(+1.00%)
Nov 29, 2021 3.003 3.037 2.925 2.930 529,289 -0.03(-1.15%)
Nov 26, 2021 2.988 2.993 2.901 2.964 466,703 -0.14(-4.55%)
Nov 24, 2021 3.046 3.154 3.046 3.105 617,974 +0.07(+2.41%)
Nov 23, 2021 2.969 3.061 2.949 3.032 561,918 +0.02(+0.65%)
Nov 22, 2021 2.944 3.015 2.905 3.012 762,986 +0.08(+2.65%)
Nov 19, 2021 2.954 2.978 2.893 2.935 389,552 -0.02(-0.66%)
Nov 18, 2021 2.920 2.964 2.879 2.954 807,212 +0.03(+1.17%)
Nov 17, 2021 2.896 2.959 2.842 2.920 845,231 -0.00(-0.17%)
Nov 16, 2021 2.939 2.993 2.900 2.925 741,802 -0.03(-0.99%)
Nov 15, 2021 2.935 2.978 2.896 2.954 450,718 -0.01(-0.33%)
Nov 12, 2021 3.032 3.071 2.954 2.964 493,722 -0.06(-1.93%)
Nov 11, 2021 3.042 3.059 2.984 3.022 511,079 -0.04(-1.27%)
Nov 10, 2021 3.022 3.061 771,776 +0.03(+1.13%)
Nov 09, 2021 3.008 3.105 3.008 3.027 1,771,552 -0.00(-0.16%)
Nov 08, 2021 2.905 3.098 2.886 3.032 1,227,073 +0.09(+3.15%)
Nov 05, 2021 2.852 2.954 2.769 2.939 1,124,159 +0.05(+1.68%)
Nov 04, 2021 2.896 2.900 2.730 2.891 1,245,608 -0.01(-0.34%)
Nov 03, 2021 2.827 2.964 2.803 2.900 1,644,986 +0.08(+2.76%)
Nov 02, 2021 2.866 2.886 2.711 2.823 2,272,160 -0.10(-3.49%)
Nov 01, 2021 2.886 2.993 2.874 2.925 3,224,611 -0.12(-3.99%)
Oct 29, 2021 3.178 3.329 2.920 3.046 20,834,492 -10.17(-76.95%)
Oct 28, 2021 13.28 13.37 13.18 13.22 1,097,773 -0.00(-0.04%)
Oct 27, 2021 13.29 13.40 13.18 13.22 400,087 -0.00(-0.04%)
Oct 26, 2021 13.19 13.23 265,074 +0.03(+0.26%)
Oct 25, 2021 13.08 13.24 12.88 13.19 417,789 +0.03(+0.22%)
Oct 22, 2021 13.21 13.25 13.13 13.16 294,550 -0.08(-0.59%)
Oct 21, 2021 13.33 13.33 13.13 13.24 289,013 -0.02(-0.15%)
Oct 20, 2021 13.26 13.33 13.16 13.26 469,300 +0.05(+0.37%)
Oct 19, 2021 13.20 13.31 13.09 13.21 491,667 +0.00(+0.00%)
Oct 18, 2021 13.24 13.26 13.10 13.21 367,454 -0.05(-0.37%)
Oct 15, 2021 13.52 13.52 13.26 13.26 455,011 -0.16(-1.16%)
Oct 14, 2021 13.35 13.45 13.24 13.42 366,330 -0.04(-0.33%)
Oct 13, 2021 13.19 13.53 13.18 13.46 622,293 -0.03(-0.25%)
Oct 12, 2021 13.63 13.86 13.34 13.49 946,179 -0.09(-0.64%)
Oct 11, 2021 13.52 13.73 13.46 13.58 694,533 +0.10(+0.76%)
Oct 08, 2021 13.58 13.68 13.44 13.48 399,818 +0.07(+0.51%)
Oct 07, 2021 13.31 13.50 13.31 13.41 671,582 +0.20(+1.55%)
Oct 06, 2021 12.65 13.32 12.64 13.21 1,509,879 +0.55(+4.38%)
Oct 05, 2021 12.87 12.87 12.57 12.65 646,310 -0.06(-0.46%)
Oct 04, 2021 12.87 12.91 12.69 12.71 979,401 -0.07(-0.57%)
Oct 01, 2021 12.78 12.83 12.68 12.78 221,265 -0.03(-0.23%)
Sep 30, 2021 12.84 12.87 12.73 12.81 166,575 +0.05(+0.42%)
Sep 29, 2021 12.79 12.81 12.73 12.76 179,190 +0.02(+0.15%)
Sep 28, 2021 12.77 12.86 12.72 12.74 121,095 -0.03(-0.27%)
Sep 27, 2021 12.60 12.82 12.60 12.77 159,149 +0.12(+0.92%)
Sep 24, 2021 12.68 12.74 12.65 12.66 86,206 -0.06(-0.50%)
Sep 23, 2021 12.64 12.82 12.64 12.72 131,180 +0.01(+0.11%)
Sep 22, 2021 12.57 12.81 12.57 12.71 175,544 +0.01(+0.08%)
Sep 21, 2021 12.75 12.81 12.65 12.70 165,363 +0.01(+0.12%)
Sep 20, 2021 12.56 12.77 12.43 12.68 324,687 -0.03(-0.27%)
Sep 17, 2021 12.72 12.78 12.56 12.72 346,123 +0.03(+0.23%)
Sep 16, 2021 12.83 12.83 12.61 12.69 339,925 -0.12(-0.95%)
Sep 15, 2021 12.72 12.88 12.63 12.81 185,535 +0.16(+1.23%)
Sep 14, 2021 12.63 12.69 12.59 12.65 259,304 +0.00(+0.00%)
Sep 13, 2021 12.62 12.65 12.42 12.65 268,737 +0.07(+0.58%)
Sep 10, 2021 12.65 12.65 12.53 12.58 190,054 -0.07(-0.58%)
Sep 09, 2021 12.62 12.70 12.42 12.65 185,112 +0.03(+0.23%)
Sep 08, 2021 12.52 12.64 12.45 12.62 244,649 +0.04(+0.35%)
Sep 07, 2021 12.44 12.60 12.44 12.58 133,753 +0.00(+0.04%)
Sep 03, 2021 12.46 12.61 12.32 12.58 189,041 +0.24(+1.97%)
Sep 02, 2021 12.34 12.57 12.32 12.33 264,815 -0.03(-0.24%)
Sep 01, 2021 12.24 12.50 12.13 12.36 220,552 +0.19(+1.60%)
Aug 31, 2021 12.12 12.26 12.02 12.17 442,322 +0.16(+1.34%)
Aug 30, 2021 11.90 12.10 11.90 12.01 522,389 +0.10(+0.86%)
Aug 27, 2021 11.90 12.10 11.90 11.90 182,270 -0.02(-0.16%)
Aug 26, 2021 12.03 12.07 11.86 11.92 270,355 +0.05(+0.45%)
Aug 25, 2021 11.96 12.04 11.85 11.87 357,708 -0.05(-0.45%)
Aug 24, 2021 11.91 12.01 11.78 11.92 535,819 +0.01(+0.08%)
Aug 23, 2021 12.11 12.22 11.87 11.91 209,899 -0.22(-1.84%)
Aug 20, 2021 12.53 12.65 12.06 12.14 670,175 -0.35(-2.81%)
Aug 19, 2021 12.37 12.57 12.21 12.49 179,761 +0.06(+0.47%)
Aug 18, 2021 12.33 12.47 12.23 12.43 143,982 +0.04(+0.31%)
Aug 17, 2021 12.23 12.46 12.23 12.39 131,472 +0.08(+0.63%)
Aug 16, 2021 12.23 12.38 12.19 12.31 111,452 +0.03(+0.28%)
Aug 13, 2021 12.23 12.36 12.22 12.28 105,520 +0.06(+0.52%)
Aug 12, 2021 12.01 12.27 11.96 12.22 172,645 +0.23(+1.91%)
Aug 11, 2021 11.98 12.02 11.88 11.99 113,459 -0.00(-0.04%)
Aug 10, 2021 12.03 12.09 11.88 11.99 153,060 -0.05(-0.44%)
Aug 09, 2021 12.02 12.07 11.88 12.04 138,705 +0.03(+0.24%)
Aug 06, 2021 12.03 12.09 11.91 12.02 189,129 -0.09(-0.76%)
Aug 05, 2021 11.93 12.13 11.91 12.11 149,707 +0.18(+1.55%)
Aug 04, 2021 11.70 12.09 11.70 11.92 462,394 +0.10(+0.86%)
Aug 03, 2021 11.78 11.89 11.77 11.82 228,849 +0.00(+0.04%)
Aug 02, 2021 11.83 12.02 11.80 11.82 162,071 -0.08(-0.65%)
Jul 30, 2021 12.05 12.11 11.81 11.89 177,589 -0.10(-0.81%)
Jul 29, 2021 12.00 12.23 11.95 11.99 122,365 -0.07(-0.56%)
Jul 28, 2021 12.13 12.22 11.83 12.06 198,879 -0.04(-0.36%)
Jul 27, 2021 11.95 12.15 11.85 12.10 210,600 +0.05(+0.40%)
Jul 26, 2021 12.04 12.15 11.93 12.05 232,702 +0.07(+0.57%)
Jul 23, 2021 11.95 11.99 11.64 11.99 280,577 -0.01(-0.08%)
Jul 22, 2021 12.15 12.17 11.74 12.00 377,099 +0.01(+0.08%)
Jul 21, 2021 11.98 12.24 11.97 11.99 469,635 +0.00(+0.00%)
Jul 20, 2021 11.75 12.21 11.64 11.99 351,907 +0.20(+1.73%)
Jul 19, 2021 11.58 11.82 11.53 11.78 341,218 -0.06(-0.49%)
Jul 16, 2021 12.02 12.12 11.65 11.84 359,847 -0.06(-0.49%)
Jul 15, 2021 10.95 11.91 10.95 11.90 2,118,727 +1.19(+11.14%)
Jul 14, 2021 10.74 10.84 10.68 10.71 530,271 -0.01(-0.09%)
Jul 13, 2021 10.58 10.73 10.54 10.72 315,360 +0.11(+1.01%)
Jul 12, 2021 10.43 10.67 10.43 10.61 87,369 +0.09(+0.88%)
Jul 09, 2021 10.44 10.61 10.25 10.52 69,753 +0.13(+1.22%)
Jul 08, 2021 10.41 10.48 10.20 10.39 178,970 -0.12(-1.11%)
Jul 07, 2021 10.69 10.73 10.51 10.51 173,325 -0.18(-1.69%)
Jul 06, 2021 10.64 10.69 10.44 10.69 218,791 -0.02(-0.18%)
Jul 02, 2021 10.86 10.86 10.67 10.71 233,842 -0.15(-1.35%)
Jul 01, 2021 10.61 10.89 10.58 10.85 229,957 +0.27(+2.53%)
Jun 30, 2021 10.32 10.61 10.27 10.58 214,890 +0.21(+2.07%)
Jun 29, 2021 10.19 10.39 10.13 10.37 187,191 +0.19(+1.86%)
Jun 28, 2021 10.16 10.21 10.02 10.18 226,778 -0.08(-0.81%)
Jun 25, 2021 10.40 10.44 10.26 10.26 559,641 -0.09(-0.89%)
Jun 24, 2021 10.53 10.54 10.33 10.36 263,444 -0.13(-1.21%)
Jun 23, 2021 10.35 10.48 10.26 10.48 111,115 +0.17(+1.60%)
Jun 22, 2021 10.42 10.53 10.15 10.32 211,872 -0.15(-1.44%)
Jun 21, 2021 10.46 10.55 10.28 10.47 186,295 +0.14(+1.37%)
Jun 18, 2021 10.38 10.54 10.33 10.33 418,340 -0.11(-1.03%)
Jun 17, 2021 10.43 10.52 10.20 10.43 369,250 -0.01(-0.09%)
Jun 16, 2021 10.44 10.57 10.36 10.44 289,269 -0.06(-0.60%)
Jun 15, 2021 10.52 10.52 10.46 10.51 115,492 +0.00(+0.05%)
Jun 14, 2021 10.39 10.57 10.38 10.50 254,331 +0.07(+0.70%)
Jun 11, 2021 10.42 10.46 10.35 10.43 165,472 -0.01(-0.09%)
Jun 10, 2021 10.15 10.46 10.14 10.44 290,946 +0.28(+2.78%)
Jun 09, 2021 9.860 10.16 9.796 10.16 235,443 +0.45(+4.61%)
Jun 08, 2021 9.456 9.806 9.392 9.709 194,239 +0.23(+2.41%)
Jun 07, 2021 9.154 9.495 9.115 9.480 315,436 +0.31(+3.40%)
Jun 04, 2021 8.969 9.225 8.886 9.169 232,455 +0.27(+3.01%)
Jun 03, 2021 8.716 9.013 8.716 8.901 260,615 +0.10(+1.11%)
Jun 02, 2021 8.896 8.945 8.760 8.804 339,747 -0.02(-0.28%)
Jun 01, 2021 8.599 8.911 8.599 8.828 152,803 +0.28(+3.30%)
May 28, 2021 8.531 8.580 8.478 8.546 202,820 +0.08(+0.98%)
May 27, 2021 8.521 8.638 8.414 8.463 2,301,701 -0.07(-0.80%)
May 26, 2021 8.400 8.633 8.395 8.531 195,935 +0.12(+1.45%)
May 25, 2021 8.672 8.731 8.409 8.409 226,120 -0.23(-2.70%)
May 24, 2021 8.770 8.799 8.624 8.643 159,132 -0.05(-0.62%)
May 21, 2021 8.881 8.881 8.667 8.697 110,899 -0.11(-1.27%)
May 20, 2021 8.784 8.877 8.638 8.808 134,869 -0.02(-0.22%)
May 19, 2021 8.697 8.838 8.502 8.828 224,361 +0.07(+0.78%)
May 18, 2021 8.706 8.838 8.662 8.760 247,511 +0.00(+0.06%)
May 17, 2021 8.716 8.770 8.643 8.755 118,648 -0.02(-0.28%)
May 14, 2021 8.701 8.843 8.662 8.779 341,879 +0.10(+1.12%)
May 13, 2021 8.672 8.828 8.660 8.682 338,207 +0.04(+0.45%)
May 12, 2021 8.682 8.804 8.589 8.643 230,649 -0.13(-1.44%)
May 11, 2021 8.619 8.823 8.356 8.770 310,745 +0.05(+0.61%)
May 10, 2021 8.881 8.920 8.701 8.716 146,438 -0.21(-2.34%)
May 07, 2021 9.008 9.096 8.862 8.925 152,386 -0.14(-1.56%)
May 06, 2021 9.032 9.154 8.984 9.066 171,581 -0.02(-0.27%)
May 05, 2021 9.052 9.208 8.901 9.091 205,379 +0.14(+1.58%)
May 04, 2021 9.037 9.057 8.891 8.950 200,745 -0.11(-1.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.