Retail Value Inc. Common Stock のデータ

Retail Value Inc. Common Stock の基本情報

名前 Retail Value Inc. Common Stock
ティッカー RVI
国 United States
上場年 2018.0
セクター Finance

Retail Value Inc. Common Stock の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 17.44 16.87 17.3 17.0 60800.0 17.0
2021-02-12 17.57 17.11 17.55 17.26 50000.0 17.26
2021-02-11 18.03 17.41 17.89 17.52 56600.0 17.52
2021-02-10 18.07 17.57 17.94 17.9 108800.0 17.9
2021-02-09 17.76 17.37 17.5 17.74 39000.0 17.74
2021-02-08 17.65 17.27 17.43 17.45 63500.0 17.45
2021-02-05 17.26 16.81 17.12 17.24 93100.0 17.24
2021-02-04 17.38 16.62 17.02 17.2 90100.0 17.2
2021-02-03 16.89 16.18 16.55 16.89 59900.0 16.89
2021-02-02 16.67 16.08 16.37 16.45 96900.0 16.45
2021-02-01 16.41 15.41 15.75 16.22 150700.0 16.22
2021-01-29 16.18 15.53 16.18 15.61 165400.0 15.61
2021-01-28 16.31 15.69 15.89 16.18 131400.0 16.18
2021-01-27 16.25 15.65 16.0 15.76 104800.0 15.76
2021-01-26 16.44 15.62 15.92 16.13 101500.0 16.13
2021-01-25 15.93 15.43 15.6 15.84 63500.0 15.84
2021-01-22 15.79 15.42 15.75 15.71 139000.0 15.71
2021-01-21 16.09 15.65 16.09 15.89 78300.0 15.89
2021-01-20 16.38 15.66 15.75 15.98 51400.0 15.98
2021-01-19 15.98 15.37 15.88 15.72 169900.0 15.72
2021-01-15 15.8 15.34 15.55 15.74 67000.0 15.74
2021-01-14 15.75 15.34 15.75 15.74 210200.0 15.74
2021-01-13 15.65 15.21 15.52 15.56 101400.0 15.56
2021-01-12 15.76 15.22 15.64 15.7 125800.0 15.7
2021-01-11 15.75 15.42 15.63 15.69 91800.0 15.69
2021-01-08 15.72 15.33 15.33 15.71 128100.0 15.71
2021-01-07 16.1 15.38 16.06 15.47 170200.0 15.47
2021-01-06 15.47 14.94 14.94 15.43 100200.0 15.43
2021-01-05 14.91 14.75 14.8 14.79 86300.0 14.79
2021-01-04 15.12 14.68 15.04 14.74 89100.0 14.74
2020-12-31 15.11 14.81 15.08 14.87 57400.0 14.87
2020-12-30 15.26 14.72 14.72 15.14 105900.0 15.14
2020-12-29 14.62 14.16 14.56 14.53 109300.0 14.53
2020-12-28 14.89 14.46 14.71 14.62 468300.0 14.62
2020-12-24 14.69 14.26 14.27 14.5 142400.0 14.5
2020-12-23 14.8 13.49 13.5 14.22 1561100.0 14.22
2020-12-22 13.47 13.26 13.46 13.45 132300.0 13.45
2020-12-21 13.54 13.21 13.49 13.37 109000.0 13.37
2020-12-18 14.09 13.7 13.91 13.72 235800.0 13.72
2020-12-17 14.15 13.9 14.1 14.12 77300.0 14.12
2020-12-16 14.33 13.95 14.18 14.12 258500.0 14.12
2020-12-15 14.31 13.79 13.97 14.19 133800.0 14.19
2020-12-14 14.33 13.74 14.22 13.9 87100.0 13.9
2020-12-11 14.73 13.94 14.62 13.96 141100.0 13.96
2020-12-10 14.85 14.32 14.82 14.67 85900.0 14.67
2020-12-09 14.87 14.5 14.68 14.83 106200.0 14.83
2020-12-08 14.71 14.43 14.54 14.57 126800.0 14.57
2020-12-07 15.25 14.56 15.25 14.8 166800.0 14.8
2020-12-04 15.0 14.01 14.12 14.99 137500.0 14.99
2020-12-03 14.75 13.85 14.75 14.01 113400.0 14.01
2020-12-02 15.0 14.17 14.35 14.77 131400.0 14.77
2020-12-01 14.7 14.0 14.67 14.23 197700.0 14.23
2020-11-30 15.71 15.07 15.65 15.4 348100.0 15.28
2020-11-27 15.6 15.15 15.32 15.37 80300.0 15.25
2020-11-25 15.54 15.07 15.5 15.3 64500.0 15.18
2020-11-24 15.69 15.2 15.2 15.5 94100.0 15.38
2020-11-23 15.49 14.81 15.3 14.87 193000.0 14.76
2020-11-20 14.82 14.46 14.46 14.73 40300.0 14.62
2020-11-19 14.82 14.04 14.66 14.67 117900.0 14.56
2020-11-18 15.25 14.51 15.08 14.52 51300.0 14.41
2020-11-17 15.16 14.35 14.5 14.93 53700.0 14.82
2020-11-16 14.85 14.2 14.32 14.51 103400.0 14.4
2020-11-13 14.11 12.93 12.93 13.91 60400.0 13.81
2020-11-12 13.6 12.77 13.45 13.03 66700.0 12.93
2020-11-11 14.59 13.49 14.3 13.64 62500.0 13.54
2020-11-10 14.8 13.67 13.99 14.17 86000.0 14.06
2020-11-09 14.44 13.55 13.55 13.8 112700.0 13.7
2020-11-06 12.85 12.09 12.6 12.24 51700.0 12.15
2020-11-05 13.15 12.6 12.98 12.62 28900.0 12.52
2020-11-04 13.28 12.86 13.28 12.98 36300.0 12.88
2020-11-03 13.65 12.92 13.12 13.48 44500.0 13.38
2020-11-02 12.89 12.42 12.68 12.85 39800.0 12.75
2020-10-30 12.73 12.08 12.59 12.5 63100.0 12.41
2020-10-29 13.1 12.61 12.62 12.72 67900.0 12.62
2020-10-28 12.78 12.53 12.54 12.69 99500.0 12.59
2020-10-27 13.49 12.74 13.34 12.74 35800.0 12.64
2020-10-26 14.0 13.11 13.52 13.38 84500.0 13.28
2020-10-23 14.0 13.3 13.46 13.71 58500.0 13.61
2020-10-22 13.39 12.86 12.97 13.26 40300.0 13.16
2020-10-21 13.4 12.71 12.71 12.95 43300.0 12.85
2020-10-20 13.0 12.55 12.8 12.78 31800.0 12.68
2020-10-19 12.96 12.56 12.76 12.76 33000.0 12.66
2020-10-16 12.9 12.7 12.88 12.82 37400.0 12.72
2020-10-15 13.12 12.6 12.6 12.87 19700.0 12.77
2020-10-14 13.32 12.71 12.97 12.77 39400.0 12.67
2020-10-13 13.67 13.13 13.67 13.13 34300.0 13.03
2020-10-12 13.97 13.33 13.36 13.88 29500.0 13.78
2020-10-09 14.16 13.37 14.11 13.42 31500.0 13.32
2020-10-08 14.15 13.66 13.81 13.97 36100.0 13.86
2020-10-07 14.08 13.43 13.6 13.77 44200.0 13.67
2020-10-06 14.27 13.58 14.11 13.6 55200.0 13.5
2020-10-05 14.22 13.65 13.85 13.9 51600.0 13.8
2020-10-02 13.96 12.75 12.8 13.86 63400.0 13.76
2020-10-01 13.1 12.51 12.51 13.01 62900.0 12.91
2020-09-30 13.1 12.36 12.8 12.57 61900.0 12.48
2020-09-29 13.06 12.31 13.06 12.75 39000.0 12.65
2020-09-28 13.14 12.7 12.7 13.07 58400.0 12.97
2020-09-25 12.55 11.19 11.19 12.51 120400.0 12.42
2020-09-24 11.52 11.15 11.42 11.3 119600.0 11.21
2020-09-23 11.82 11.41 11.73 11.44 91500.0 11.35
2020-09-22 12.12 11.54 11.95 11.73 133500.0 11.64
2020-09-21 12.11 11.66 12.11 11.82 196100.0 11.73
2020-09-18 12.66 12.06 12.55 12.29 215500.0 12.2
2020-09-17 12.43 12.11 12.39 12.39 110300.0 12.3
2020-09-16 12.57 12.31 12.57 12.44 124700.0 12.35
2020-09-15 12.69 12.36 12.44 12.47 57800.0 12.38
2020-09-14 12.79 12.19 12.77 12.4 87600.0 12.31
2020-09-11 13.36 12.12 12.48 12.61 361900.0 12.52
2020-09-10 12.47 12.18 12.41 12.4 54200.0 12.31
2020-09-09 12.75 12.23 12.61 12.41 42300.0 12.32
2020-09-08 12.75 12.13 12.57 12.55 59500.0 12.46
2020-09-04 13.12 12.4 12.96 12.64 41900.0 12.54
2020-09-03 13.1 12.57 12.57 12.7 46800.0 12.6
2020-09-02 12.61 12.37 12.37 12.58 59400.0 12.49
2020-09-01 12.85 12.35 12.6 12.41 39700.0 12.32
2020-08-31 13.03 12.52 13.0 12.71 57400.0 12.61
2020-08-28 13.13 12.76 12.99 13.05 31500.0 12.95
2020-08-27 13.07 12.77 12.77 12.83 31800.0 12.73
2020-08-26 13.27 12.55 13.27 12.7 51300.0 12.6
2020-08-25 13.35 13.05 13.34 13.29 28900.0 13.19
2020-08-24 13.33 12.78 12.95 13.3 35400.0 13.2
2020-08-21 13.26 12.75 13.23 12.88 61700.0 12.78
2020-08-20 13.55 12.96 12.96 13.3 39000.0 13.2
2020-08-19 13.19 12.9 13.18 13.1 36600.0 13.0
2020-08-18 13.38 12.92 13.38 13.05 45400.0 12.95
2020-08-17 13.47 12.99 13.14 13.43 32400.0 13.33
2020-08-14 13.43 12.83 12.83 13.15 27300.0 13.05
2020-08-13 13.44 12.9 13.31 12.97 39400.0 12.87
2020-08-12 13.75 13.24 13.75 13.45 28400.0 13.35
2020-08-11 14.03 13.5 13.85 13.58 52400.0 13.48
2020-08-10 14.15 13.49 13.94 13.58 71500.0 13.48
2020-08-07 13.96 13.31 13.48 13.9 59600.0 13.8
2020-08-06 13.95 12.46 12.47 13.64 78200.0 13.54
2020-08-05 12.96 12.45 12.96 12.54 41800.0 12.45
2020-08-04 12.97 12.22 12.26 12.88 62000.0 12.78
2020-08-03 12.7 12.05 12.7 12.26 64200.0 12.17
2020-07-31 12.8 12.29 12.78 12.66 65200.0 12.56
2020-07-30 12.89 12.21 12.33 12.88 49400.0 12.78
2020-07-29 12.65 12.41 12.55 12.59 58200.0 12.5
2020-07-28 12.6 11.81 11.99 12.43 52900.0 12.34
2020-07-27 12.16 11.65 12.06 12.05 52500.0 11.96
2020-07-24 12.2 11.79 12.09 12.0 59500.0 11.91
2020-07-23 12.23 11.83 12.21 12.18 50500.0 12.09
2020-07-22 12.43 11.93 12.15 12.25 80200.0 12.16
2020-07-21 12.6 12.11 12.31 12.29 100800.0 12.2
2020-07-20 12.54 12.07 12.48 12.19 97400.0 12.1
2020-07-17 12.59 11.97 12.16 12.51 67300.0 12.42
2020-07-16 12.41 11.81 12.17 12.22 79900.0 12.13
2020-07-15 12.48 12.02 12.37 12.19 115100.0 12.1
2020-07-14 12.3 11.68 11.93 11.96 87500.0 11.87
2020-07-13 12.12 11.62 11.93 11.8 95600.0 11.71
2020-07-10 11.89 11.61 11.68 11.74 90700.0 11.65
2020-07-09 11.83 11.18 11.83 11.66 106200.0 11.57
2020-07-08 12.0 11.75 11.94 11.89 76100.0 11.8
2020-07-07 12.44 11.66 12.44 12.0 140700.0 11.91
2020-07-06 13.33 12.61 13.11 12.63 50200.0 12.53
2020-07-02 13.15 12.27 13.15 12.72 86000.0 12.62
2020-07-01 12.93 12.38 12.42 12.78 104500.0 12.68
2020-06-30 12.8 12.22 12.33 12.36 61000.0 12.27
2020-06-29 12.65 12.1 12.64 12.48 112100.0 12.39
2020-06-26 12.64 11.92 12.22 12.36 459400.0 12.27
2020-06-25 12.49 11.81 12.06 12.39 127100.0 12.3
2020-06-24 12.45 11.97 12.33 12.19 188600.0 12.1
2020-06-23 12.86 12.36 12.83 12.68 167600.0 12.58
2020-06-22 12.64 12.14 12.54 12.54 188000.0 12.45
2020-06-19 12.78 12.34 12.6 12.6 734800.0 12.51
2020-06-18 12.73 12.1 12.45 12.4 277300.0 12.31
2020-06-17 13.41 12.54 13.41 12.6 286900.0 12.51
2020-06-16 13.54 12.54 13.06 13.14 170400.0 13.04
2020-06-15 13.05 12.32 12.64 12.81 248500.0 12.71
2020-06-12 13.8 12.89 13.6 13.49 220900.0 13.39
2020-06-11 14.35 13.04 13.08 13.1 135900.0 13.0
2020-06-10 15.28 13.83 15.28 14.03 111500.0 13.92
2020-06-09 16.07 15.12 15.8 15.55 84100.0 15.43
2020-06-08 16.79 15.73 16.15 16.29 252200.0 16.17
2020-06-05 16.58 14.95 14.95 15.51 181400.0 15.39
2020-06-04 14.37 13.48 13.66 14.15 104000.0 14.04
2020-06-03 14.26 13.53 13.71 13.77 130500.0 13.67
2020-06-02 13.59 12.91 12.91 13.38 79900.0 13.28
2020-06-01 13.02 11.59 11.65 12.7 123600.0 12.6
2020-05-29 12.57 11.55 11.59 11.59 407400.0 11.5
2020-05-28 13.2 11.61 13.01 11.85 156800.0 11.76
2020-05-27 12.88 11.48 12.36 12.76 114600.0 12.66
2020-05-26 12.67 11.68 12.15 11.99 123900.0 11.9
2020-05-22 12.23 11.35 12.05 11.77 146900.0 11.68
2020-05-21 12.25 11.82 11.86 11.92 74800.0 11.83
2020-05-20 12.32 11.57 11.88 12.07 83300.0 11.98
2020-05-19 11.76 11.11 11.66 11.59 152800.0 11.5
2020-05-18 12.47 11.27 11.55 11.9 193200.0 11.81
2020-05-15 11.18 10.4 11.15 11.01 77300.0 10.93
2020-05-14 11.32 10.13 10.8 10.98 81100.0 10.9
2020-05-13 11.58 10.47 11.56 11.0 147300.0 10.92
2020-05-12 12.55 11.53 12.55 11.8 120200.0 11.71
2020-05-11 13.93 12.52 13.93 12.54 48900.0 12.45
2020-05-08 14.39 12.61 13.23 14.2 62300.0 14.09
2020-05-07 13.26 12.03 12.35 12.74 118500.0 12.64
2020-05-06 12.63 11.75 12.63 11.83 109100.0 11.74
2020-05-05 13.75 12.54 12.98 12.62 99000.0 12.52
2020-05-04 13.4 12.18 12.95 12.73 55200.0 12.63
2020-05-01 14.4 12.9 14.17 13.17 69900.0 13.07
2020-04-30 15.06 13.99 14.6 14.47 87500.0 14.36
2020-04-29 15.15 13.53 14.0 15.07 155700.0 14.96
2020-04-28 13.62 12.15 12.15 13.53 145300.0 13.43
2020-04-27 12.48 10.55 10.57 12.15 154800.0 12.06
2020-04-24 10.49 9.6 10.42 10.45 116700.0 10.37
2020-04-23 10.7 9.4 9.66 10.41 131600.0 10.33
2020-04-22 10.61 9.27 10.44 9.37 79100.0 9.3
2020-04-21 10.6 10.0 10.08 10.11 30900.0 10.03
2020-04-20 11.39 9.77 11.35 10.52 103700.0 10.44
2020-04-17 12.9 11.28 11.5 11.77 40900.0 11.68
2020-04-16 13.33 11.02 12.4 11.35 122400.0 11.26
2020-04-15 12.53 11.21 12.26 12.34 102900.0 12.25
2020-04-14 13.6 11.63 12.44 12.87 106600.0 12.77
2020-04-13 12.39 11.3 11.98 12.19 72000.0 12.1
2020-04-09 13.01 11.15 11.74 12.0 111800.0 11.91
2020-04-08 12.29 10.77 11.48 11.48 115100.0 11.39
2020-04-07 12.0 10.78 10.94 11.24 164400.0 11.16
2020-04-06 11.74 10.09 10.41 10.61 73700.0 10.53
2020-04-03 10.2 9.34 10.12 9.87 84400.0 9.8
2020-04-02 10.98 10.0 10.86 10.28 60500.0 10.2
2020-04-01 12.43 10.29 11.68 10.62 103800.0 10.54
2020-03-31 13.24 11.5 12.38 12.25 214600.0 12.16
2020-03-30 12.56 11.74 11.95 12.56 108700.0 12.47
2020-03-27 12.0 11.3 11.59 11.84 72600.0 11.75
2020-03-26 12.7 11.66 12.04 12.15 71800.0 12.06
2020-03-25 13.0 11.57 12.21 11.86 102500.0 11.77
2020-03-24 12.42 10.68 11.71 12.19 131600.0 12.1
2020-03-23 11.39 9.32 9.75 11.18 193600.0 11.1
2020-03-20 13.62 8.32 13.4 9.31 937700.0 9.24
2020-03-19 15.01 13.08 14.21 13.46 186300.0 13.36
2020-03-18 19.16 14.33 18.88 14.34 158500.0 14.23
2020-03-17 21.12 18.77 19.18 20.17 152900.0 20.02
2020-03-16 20.57 17.82 18.77 18.81 170900.0 18.67
2020-03-13 21.04 19.36 19.52 21.04 143400.0 20.88
2020-03-12 21.0 18.6 20.91 18.94 191000.0 18.8
2020-03-11 23.7 21.89 22.35 22.8 219500.0 22.63
2020-03-10 23.16 21.52 22.18 23.12 115900.0 22.95
2020-03-09 22.96 21.57 22.01 21.81 158400.0 21.65
2020-03-06 24.86 23.63 24.48 24.01 97800.0 23.83
2020-03-05 27.19 24.87 27.19 25.0 174400.0 24.81
2020-03-04 28.35 27.48 27.69 27.69 44500.0 27.48
2020-03-03 29.1 27.46 27.75 27.55 50200.0 27.34
2020-03-02 28.2 27.23 27.82 28.15 50900.0 27.94
2020-02-28 29.75 27.62 29.32 27.79 149600.0 27.58
2020-02-27 31.79 30.04 31.23 30.09 78300.0 29.86
2020-02-26 32.55 31.5 32.36 31.65 34000.0 31.41
2020-02-25 33.83 31.8 33.37 32.2 40600.0 31.96
2020-02-24 33.46 32.71 33.01 33.25 54600.0 33.0
2020-02-21 33.82 33.2 33.33 33.46 51000.0 33.21
2020-02-20 34.03 33.14 34.03 33.2 85400.0 32.95
2020-02-19 34.86 34.0 34.86 34.02 39400.0 33.76
2020-02-18 34.91 34.36 34.4 34.75 31900.0 34.49