(^RVX)
INDEX: ^RVX
· Real-Time Price · USD
22.39
0.19 (0.86%)
At close: Aug 18, 2025, 3:59 PM
^RVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 23.32 | 23.32 | 22.32 | 22.43 | n/a | 1.04% | 0 |
| Aug 15, 2025 | 22.54 | 22.94 | 22.06 | 22.20 | 22.20 | -0.63% | 0 |
| Aug 14, 2025 | 22.58 | 22.76 | 22.07 | 22.34 | 22.34 | 4.88% | 0 |
| Aug 13, 2025 | 21.68 | 21.68 | 21.17 | 21.30 | 21.30 | -2.52% | 0 |
| Aug 12, 2025 | 22.80 | 22.80 | 21.64 | 21.85 | 21.85 | -8.69% | 0 |
| Aug 11, 2025 | 23.79 | 24.11 | 23.47 | 23.93 | 23.93 | 4.50% | 0 |
| Aug 8, 2025 | 23.62 | 23.75 | 22.90 | 22.90 | 22.90 | -4.34% | 0 |
| Aug 7, 2025 | 23.66 | 24.56 | 23.31 | 23.94 | 23.94 | -0.29% | 0 |
| Aug 6, 2025 | 24.74 | 24.74 | 23.67 | 24.01 | 24.01 | -2.28% | 0 |
| Aug 5, 2025 | 24.55 | 25.49 | 23.98 | 24.57 | 24.57 | 0.41% | 0 |
| Aug 4, 2025 | 25.56 | 25.62 | 24.45 | 24.47 | 24.47 | -9.10% | 0 |
| Aug 1, 2025 | 25.80 | 28.54 | 25.80 | 26.92 | 26.92 | 9.12% | 0 |
| Jul 31, 2025 | 22.95 | 25.09 | 22.72 | 24.67 | 24.67 | 5.70% | 0 |
| Jul 30, 2025 | 23.28 | 24.52 | 22.49 | 23.34 | 23.34 | 0.69% | 0 |
| Jul 29, 2025 | 22.45 | 23.32 | 22.16 | 23.18 | 23.18 | 2.34% | 0 |
| Jul 28, 2025 | 22.76 | 22.92 | 22.41 | 22.65 | 22.65 | 0.85% | 0 |
| Jul 25, 2025 | 22.97 | 23.08 | 22.15 | 22.46 | 22.46 | -1.71% | 0 |
| Jul 24, 2025 | 22.87 | 22.95 | 22.27 | 22.85 | 22.85 | -0.22% | 0 |
| Jul 23, 2025 | 23.91 | 23.96 | 22.62 | 22.90 | 22.90 | -4.74% | 0 |
| Jul 22, 2025 | 24.73 | 25.21 | 23.89 | 24.04 | 24.04 | -1.96% | 0 |