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

(TSV: RIWI )

0.6000 -0.0100 (-1.64%)
Streaming Delayed Price Updated: 12:54 PM EDT, Jun 11, 2024 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 30, 2021 2.000 2.000 1.800 1.950 14,400 -0.14(-6.70%)
Apr 29, 2021 1.950 2.090 1.900 2.090 5,730 -0.05(-2.34%)
Apr 27, 2021 2.140 2.140 2.140 0 +0.09(+4.39%)
Apr 26, 2021 2.060 2.060 2.050 2.050 5,000 -0.08(-3.76%)
Apr 23, 2021 2.150 2.190 1.940 2.130 38,135 +0.15(+7.58%)
Apr 22, 2021 1.980 1.980 1.970 1.980 1,664 +0.16(+8.79%)
Apr 21, 2021 1.650 1.820 1.650 1.820 6,830 +0.17(+10.30%)
Apr 20, 2021 1.720 1.720 1.650 1.650 16,000 -0.08(-4.62%)
Apr 19, 2021 1.750 1.840 1.730 1.730 11,600 -0.03(-1.70%)
Apr 16, 2021 1.800 1.800 1.750 1.760 6,334 -0.04(-2.22%)
Apr 15, 2021 1.800 1.890 1.800 1.800 68,285 +0.07(+4.05%)
Apr 14, 2021 1.940 1.940 1.720 1.730 106,223 -0.17(-8.95%)
Apr 13, 2021 2.100 2.150 1.800 1.900 129,842 -0.29(-13.24%)
Apr 12, 2021 2.200 2.200 2.190 2.190 1,400 -0.01(-0.45%)
Apr 08, 2021 2.200 2.200 2.200 0 +0.00(+0.00%)
Apr 07, 2021 2.250 2.280 2.200 2.200 55,213 +0.00(+0.00%)
Apr 06, 2021 2.250 2.250 2.200 2.200 12,050 +0.00(+0.00%)
Apr 05, 2021 2.250 2.260 2.190 2.200 18,900 -0.05(-2.22%)
Apr 01, 2021 2.250 2.250 2.250 0 -0.03(-1.32%)
Mar 31, 2021 2.280 2.280 2.200 2.280 2,860 +0.09(+4.11%)
Mar 30, 2021 2.200 2.200 2.190 2.190 521 -0.11(-4.78%)
Mar 29, 2021 2.150 2.300 2.150 2.300 1,150 -0.18(-7.26%)
Mar 26, 2021 2.480 2.480 2.480 2.480 2,300 +0.03(+1.22%)
Mar 25, 2021 2.440 2.450 2.440 2.450 300 +0.20(+8.89%)
Mar 24, 2021 2.350 2.350 2.250 2.250 8,600 -0.10(-4.26%)
Mar 23, 2021 2.400 2.400 2.350 2.350 22,800 -0.10(-4.08%)
Mar 22, 2021 2.450 2.450 2.450 26 +0.00(+0.00%)
Mar 19, 2021 2.650 2.650 2.400 2.450 4,900 +0.00(+0.00%)
Mar 18, 2021 2.460 2.460 2.450 2.450 5,300 +0.00(+0.00%)
Mar 17, 2021 2.460 2.460 2.450 2.450 3,959 +0.05(+2.08%)
Mar 16, 2021 2.600 2.600 2.400 2.400 10,800 -0.10(-4.00%)
Mar 15, 2021 2.600 2.600 2.460 2.500 8,275 -0.10(-3.85%)
Mar 12, 2021 2.550 2.650 2.450 2.600 6,750 +0.25(+10.64%)
Mar 11, 2021 2.680 2.680 2.350 2.350 10,000 -0.17(-6.75%)
Mar 10, 2021 2.250 2.520 2.250 2.520 6,200 +0.07(+2.86%)
Mar 09, 2021 2.450 2.450 2.450 2.450 5,801 +0.04(+1.66%)
Mar 08, 2021 2.630 2.630 2.360 2.410 8,501 -0.29(-10.74%)
Mar 05, 2021 2.650 2.700 2.590 2.700 20,883 +0.06(+2.27%)
Mar 04, 2021 2.540 3.000 2.530 2.640 35,422 +0.35(+15.28%)
Mar 03, 2021 2.450 2.600 2.280 2.290 7,561 -0.04(-1.72%)
Mar 02, 2021 2.500 2.500 2.330 2.330 25,295 -0.17(-6.80%)
Mar 01, 2021 2.490 2.500 2.350 2.500 13,600 +0.00(+0.00%)
Feb 26, 2021 2.450 2.500 2.350 2.500 24,100 -0.01(-0.40%)
Feb 25, 2021 2.500 2.510 2.500 2.510 9,000 -0.09(-3.46%)
Feb 24, 2021 2.600 2.600 2.600 2.600 500 +0.06(+2.36%)
Feb 23, 2021 2.500 2.570 2.450 2.540 12,837 -0.16(-5.93%)
Feb 22, 2021 2.680 2.700 2.470 2.700 3,380 +0.04(+1.50%)
Feb 19, 2021 2.630 2.660 2.630 2.660 2,200 +0.07(+2.70%)
Feb 18, 2021 2.700 2.700 2.500 2.590 34,431 -0.20(-7.17%)
Feb 17, 2021 2.850 2.850 2.790 2.790 2,700 -0.11(-3.79%)
Feb 16, 2021 3.000 3.000 2.780 2.900 22,737 -0.10(-3.33%)
Feb 12, 2021 3.000 3.000 3.000 0 +0.30(+11.11%)
Feb 11, 2021 2.750 2.750 2.700 2.700 7,760 -0.05(-1.82%)
Feb 10, 2021 2.750 2.750 2.600 2.750 8,170 +0.00(+0.00%)
Feb 09, 2021 2.750 2.750 2.550 2.750 9,425 +0.15(+5.77%)
Feb 08, 2021 2.680 2.750 2.600 2.600 11,200 +0.05(+1.96%)
Feb 05, 2021 2.600 2.600 2.550 2.550 2,459 -0.05(-1.92%)
Feb 04, 2021 2.650 2.650 2.560 2.600 4,750 -0.02(-0.76%)
Feb 03, 2021 2.550 2.620 2.550 2.620 3,745 -0.03(-1.13%)
Feb 02, 2021 2.600 2.650 2.600 2.650 18,726 +0.10(+3.92%)
Feb 01, 2021 2.550 2.650 2.550 2.550 15,900 -0.07(-2.67%)
Jan 29, 2021 2.610 2.640 2.600 2.620 11,300 +0.01(+0.38%)
Jan 28, 2021 2.600 2.610 2.600 2.610 1,430 +0.00(+0.00%)
Jan 27, 2021 2.700 2.750 2.600 2.610 3,700 -0.14(-5.09%)
Jan 26, 2021 2.750 2.750 2.650 2.750 4,725 +0.12(+4.56%)
Jan 25, 2021 2.750 2.750 2.630 2.630 13,000 -0.13(-4.71%)
Jan 22, 2021 2.690 2.760 2.640 2.760 3,722 -0.01(-0.36%)
Jan 21, 2021 2.630 2.770 2.630 2.770 12,820 +0.03(+1.09%)
Jan 20, 2021 2.630 2.740 2.630 2.740 1,700 +0.00(+0.00%)
Jan 19, 2021 2.760 2.800 2.600 2.740 28,900 -0.04(-1.44%)
Jan 18, 2021 2.800 2.800 2.780 2.780 200 +0.00(+0.00%)
Jan 15, 2021 2.760 2.780 2.630 2.780 10,441 +0.03(+1.09%)
Jan 14, 2021 2.780 2.800 2.750 2.750 6,100 -0.05(-1.79%)
Jan 13, 2021 2.800 2.800 2.750 2.800 14,585 +0.10(+3.70%)
Jan 12, 2021 2.700 2.700 2.690 2.700 15,450 -0.03(-1.10%)
Jan 11, 2021 2.780 2.800 2.730 2.730 17,730 -0.07(-2.50%)
Jan 08, 2021 2.800 2.810 2.630 2.800 20,675 +0.00(+0.00%)
Jan 07, 2021 2.800 2.800 2.760 2.800 13,100 +0.08(+2.94%)
Jan 06, 2021 2.790 2.800 2.720 2.720 12,935 -0.07(-2.51%)
Jan 05, 2021 2.720 2.790 2.720 2.790 16,650 -0.01(-0.36%)
Jan 04, 2021 2.740 2.850 2.720 2.800 16,050 +0.06(+2.19%)
Dec 31, 2020 2.740 2.740 2.740 0 +0.10(+3.79%)
Dec 30, 2020 2.740 2.740 2.600 2.640 35,449 +0.09(+3.53%)
Dec 29, 2020 2.740 2.740 2.550 2.550 16,167 -0.12(-4.49%)
Dec 24, 2020 2.670 2.670 2.670 0 +0.12(+4.71%)
Dec 23, 2020 2.690 2.690 2.550 2.550 11,800 +0.03(+1.19%)
Dec 22, 2020 2.640 2.640 2.500 2.520 12,143 -0.12(-4.55%)
Dec 21, 2020 2.600 2.750 2.580 2.640 26,479 -0.11(-4.00%)
Dec 18, 2020 2.750 2.800 2.740 2.750 8,350 +0.00(+0.00%)
Dec 17, 2020 2.860 2.860 2.750 2.750 5,200 -0.05(-1.79%)
Dec 16, 2020 2.800 2.800 2.790 2.800 15,100 +0.00(+0.00%)
Dec 15, 2020 2.700 2.890 2.700 2.800 4,530 +0.10(+3.70%)
Dec 14, 2020 2.750 2.750 2.550 2.700 12,450 -0.05(-1.82%)
Dec 11, 2020 2.850 2.850 2.740 2.750 3,127 -0.13(-4.51%)
Dec 10, 2020 2.890 2.890 2.840 2.880 5,200 -0.01(-0.35%)
Dec 09, 2020 2.950 2.990 2.850 2.890 4,287 +0.06(+2.12%)
Dec 08, 2020 3.000 3.000 2.830 2.830 6,585 -0.07(-2.41%)
Dec 07, 2020 2.900 2.900 2.900 2.900 275 +0.09(+3.20%)
Dec 04, 2020 2.810 2.810 2.800 2.810 350 +0.18(+6.84%)
Dec 03, 2020 2.600 2.740 2.600 2.630 15,637 +0.02(+0.77%)
Dec 02, 2020 2.920 2.920 2.610 2.610 14,243 -0.24(-8.42%)
Dec 01, 2020 2.850 2.870 2.770 2.850 6,740 +0.04(+1.42%)
Nov 30, 2020 3.000 3.010 2.750 2.810 8,198 -0.05(-1.75%)
Nov 27, 2020 2.980 2.980 2.860 2.860 23,697 -0.09(-3.05%)
Nov 26, 2020 2.510 2.980 2.500 2.950 14,188 -0.05(-1.67%)
Nov 25, 2020 3.200 3.200 3.000 3.000 46,540 -0.20(-6.25%)
Nov 24, 2020 3.400 3.440 3.200 3.200 19,221 -0.08(-2.44%)
Nov 23, 2020 3.280 3.500 3.280 3.280 19,750 +0.03(+0.92%)
Nov 20, 2020 3.240 3.250 3.230 3.250 25,490 +0.05(+1.56%)
Nov 19, 2020 3.650 3.650 3.200 3.200 1,690 +0.10(+3.23%)
Nov 18, 2020 3.150 3.150 3.000 3.100 11,700 +0.00(+0.00%)
Nov 17, 2020 3.150 3.150 3.000 3.100 8,470 +0.10(+3.33%)
Nov 16, 2020 3.190 3.200 3.000 3.000 21,200 -0.10(-3.23%)
Nov 13, 2020 3.200 3.200 3.050 3.100 4,375 -0.10(-3.13%)
Nov 12, 2020 3.360 3.360 3.200 3.200 2,490 -0.25(-7.25%)
Nov 11, 2020 3.600 3.600 2.990 3.450 33,075 -0.15(-4.17%)
Nov 10, 2020 3.900 3.900 3.600 3.600 13,900 -0.40(-10.00%)
Nov 09, 2020 3.620 4.060 3.620 4.000 5,800 +0.34(+9.29%)
Nov 06, 2020 3.530 3.720 3.520 3.660 10,829 +0.14(+3.98%)
Nov 05, 2020 3.520 3.550 3.520 3.520 3,400 -0.23(-6.13%)
Nov 04, 2020 3.850 3.850 3.750 3.750 8,670 -0.10(-2.60%)
Nov 03, 2020 3.700 3.850 3.650 3.850 6,500 +0.16(+4.34%)
Nov 02, 2020 3.680 3.740 3.650 3.690 17,995 +0.09(+2.50%)
Oct 30, 2020 3.600 3.600 3.600 3.600 445 +0.00(+0.00%)
Oct 29, 2020 3.550 3.600 3.550 3.600 6,200 +0.00(+0.00%)
Oct 28, 2020 3.680 3.680 3.500 3.600 7,598 -0.14(-3.74%)
Oct 27, 2020 3.460 3.740 3.450 3.740 3,079 +0.06(+1.63%)
Oct 26, 2020 3.720 3.730 3.680 3.680 4,950 -0.09(-2.39%)
Oct 23, 2020 3.750 3.770 3.750 3.770 3,481 -0.16(-4.07%)
Oct 22, 2020 3.940 3.940 3.720 3.930 2,200 -0.01(-0.25%)
Oct 21, 2020 3.820 3.940 3.750 3.940 1,954 -0.01(-0.25%)
Oct 20, 2020 3.950 3.950 3.950 3.950 188 -0.02(-0.50%)
Oct 19, 2020 3.870 3.980 3.800 3.970 8,750 -0.01(-0.25%)
Oct 16, 2020 3.950 4.010 3.950 3.980 6,650 +0.00(+0.00%)
Oct 15, 2020 4.000 4.000 3.980 3.980 2,329 +0.05(+1.27%)
Oct 14, 2020 3.930 3.930 3.930 3.930 250 +0.13(+3.42%)
Oct 13, 2020 3.720 3.950 3.720 3.800 14,750 +0.15(+4.11%)
Oct 09, 2020 3.650 3.650 3.650 0 +0.10(+2.82%)
Oct 08, 2020 3.650 3.650 3.550 3.550 5,700 -0.18(-4.83%)
Oct 06, 2020 3.730 3.730 3.730 0 +0.23(+6.57%)
Oct 05, 2020 3.400 3.500 3.400 3.500 2,800 +0.00(+0.00%)
Oct 02, 2020 3.400 3.510 3.400 3.500 3,900 +0.00(+0.00%)
Oct 01, 2020 3.500 3.500 3.500 3.500 5,000 -0.05(-1.41%)
Sep 30, 2020 3.550 3.550 3.550 13 +0.00(+0.00%)
Sep 29, 2020 3.550 3.550 3.550 3.550 260 +0.05(+1.43%)
Sep 28, 2020 3.550 3.550 3.500 3.500 300 -0.05(-1.41%)
Sep 24, 2020 3.550 3.550 3.550 0 +0.21(+6.29%)
Sep 23, 2020 3.410 3.520 3.340 3.340 839 -0.21(-5.92%)
Sep 22, 2020 3.530 3.600 3.510 3.550 7,500 -0.15(-4.05%)
Sep 21, 2020 3.600 3.700 3.470 3.700 8,029 +0.33(+9.79%)
Sep 18, 2020 3.550 3.550 3.370 3.370 3,170 -0.13(-3.71%)
Sep 17, 2020 3.160 3.500 3.160 3.500 10,500 +0.34(+10.76%)
Sep 16, 2020 3.250 3.250 3.160 3.160 4,100 +0.05(+1.61%)
Sep 15, 2020 3.320 3.330 3.100 3.110 16,645 -0.14(-4.31%)
Sep 14, 2020 3.630 3.630 3.020 3.250 153,506 -0.45(-12.16%)
Sep 11, 2020 3.680 3.740 3.680 3.700 6,000 +0.00(+0.00%)
Sep 10, 2020 3.700 3.700 3.690 3.700 16,139 -0.06(-1.60%)
Sep 09, 2020 3.750 3.760 3.750 3.760 5,100 +0.01(+0.27%)
Sep 08, 2020 3.720 3.800 3.600 3.750 12,200 -0.23(-5.78%)
Sep 04, 2020 3.980 3.980 3.980 0 +0.08(+2.05%)
Sep 03, 2020 3.800 3.910 3.750 3.900 32,588 -0.10(-2.50%)
Sep 02, 2020 4.290 4.290 3.980 4.000 49,200 +0.03(+0.76%)
Sep 01, 2020 3.950 3.970 3.830 3.970 12,121 +0.02(+0.51%)
Aug 31, 2020 3.950 3.950 3.880 3.950 22,916 +0.00(+0.00%)
Aug 28, 2020 3.950 3.950 3.860 3.950 11,698 -0.06(-1.50%)
Aug 27, 2020 3.900 4.010 3.850 4.010 26,458 +0.33(+8.97%)
Aug 26, 2020 3.940 3.950 3.670 3.680 10,571 -0.15(-3.92%)
Aug 25, 2020 3.820 4.030 3.820 3.830 8,234 +0.13(+3.51%)
Aug 24, 2020 3.850 3.850 3.650 3.700 2,919 +0.07(+1.93%)
Aug 21, 2020 3.630 3.640 3.630 3.630 6,600 +0.00(+0.00%)
Aug 20, 2020 3.780 3.780 3.300 3.630 7,900 +0.18(+5.22%)
Aug 19, 2020 3.430 3.620 3.250 3.450 2,600 +0.02(+0.58%)
Aug 17, 2020 3.430 3.430 3.430 0 -0.07(-2.00%)
Aug 14, 2020 3.450 3.500 3.450 3.500 11,100 +0.00(+0.00%)
Aug 13, 2020 3.500 3.500 3.500 3.500 1,589 +0.34(+10.76%)
Aug 12, 2020 3.350 3.510 3.160 3.160 5,637 -0.10(-3.07%)
Aug 11, 2020 3.280 3.280 3.260 3.260 10,700 -0.14(-4.12%)
Aug 10, 2020 3.850 3.850 3.350 3.400 10,499 -0.05(-1.45%)
Aug 07, 2020 3.340 3.460 3.300 3.450 18,516 +0.10(+2.99%)
Aug 06, 2020 3.500 3.500 3.310 3.350 34,125 +0.00(+0.00%)
Aug 05, 2020 3.450 3.450 3.310 3.350 13,511 +0.10(+3.08%)
Aug 04, 2020 3.600 3.700 3.250 3.250 62,797 -0.33(-9.22%)
Jul 31, 2020 3.580 3.580 3.580 0 -0.01(-0.28%)
Jul 30, 2020 4.300 4.300 3.280 3.590 10,258 +0.39(+12.19%)
Jul 29, 2020 3.990 3.990 3.040 3.200 24,184 -0.10(-3.03%)
Jul 28, 2020 3.250 3.310 3.250 3.300 400 +0.45(+15.79%)
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.