Advisor Managed Portfolios (RVER) Historical Stock Data
23.55 ↓0.57 (-2.35%)
As of August 21, 2024, 2:24pm EST.
Historical Data
In the past 30 trading days, RVER is down -0.07% a day on average. There have been 14 days where Advisor Managed Portfolios closed green and 16 days where RVER closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 23.74 | 23.55 | ↓$0.19 (-0.80%) | 23.39 | 23.74 | 10.32K |
| 2024-09-05 | 24.39 | 24.12 | ↓$0.27 (-1.12%) | 24.12 | 24.50 | 2.04K |
| 2024-09-04 | 24.30 | 24.08 | ↓$0.22 (-0.89%) | 24.08 | 24.42 | 1.86K |
| 2024-09-03 | 24.27 | 24.19 | ↓$0.08 (-0.33%) | 24.19 | 24.28 | 248 |
| 2024-08-30 | 25.12 | 25.01 | ↓$0.11 (-0.45%) | 25.01 | 25.12 | 221 |
| 2024-08-29 | 25.02 | 24.89 | ↓$0.13 (-0.51%) | 24.89 | 25.23 | 749 |
| 2024-08-28 | 24.82 | 24.82 | ↑$0.00 (0.00%) | 24.82 | 24.82 | 59 |
| 2024-08-27 | 25.18 | 25.19 | ↑$0.01 (0.04%) | 25.18 | 25.19 | 1.79K |
| 2024-08-26 | 25.33 | 25.20 | ↓$0.13 (-0.50%) | 25.20 | 25.33 | 726 |
| 2024-08-23 | 24.70 | 25.21 | ↑$0.51 (2.06%) | 24.70 | 25.21 | 0.97K |
| 2024-08-21 | 25.02 | 24.97 | ↓$0.04 (-0.16%) | 24.97 | 25.02 | 727 |
| 2024-08-20 | 25.08 | 24.77 | ↓$0.31 (-1.23%) | 24.77 | 25.08 | 0.91K |
| 2024-08-19 | 24.66 | 24.92 | ↑$0.26 (1.04%) | 24.53 | 24.92 | 2.38K |
| 2024-08-16 | 24.32 | 24.49 | ↑$0.17 (0.69%) | 24.32 | 24.49 | 2.83K |
| 2024-08-15 | 23.85 | 24.16 | ↑$0.31 (1.30%) | 23.85 | 24.18 | 3.52K |
| 2024-08-14 | 23.28 | 23.28 | ↑$0.00 (0.01%) | 23.28 | 23.28 | 100 |
| 2024-08-13 | 22.91 | 23.31 | ↑$0.40 (1.75%) | 22.91 | 23.31 | 2.71K |
| 2024-08-12 | 22.81 | 22.69 | ↓$0.12 (-0.53%) | 22.63 | 22.81 | 1.66K |
| 2024-08-09 | 22.50 | 22.64 | ↑$0.14 (0.64%) | 22.50 | 22.67 | 1.36K |
| 2024-08-08 | 22.01 | 22.77 | ↑$0.77 (3.48%) | 22.01 | 22.77 | 1.69K |
| 2024-08-07 | 22.77 | 21.85 | ↓$0.92 (-4.04%) | 21.85 | 22.77 | 433 |
| 2024-08-06 | 22.61 | 22.71 | ↑$0.10 (0.44%) | 22.55 | 22.91 | 1.04K |
| 2024-08-05 | 21.67 | 22.25 | ↑$0.58 (2.68%) | 21.67 | 22.58 | 9.68K |
| 2024-08-02 | 23.14 | 23.06 | ↓$0.08 (-0.34%) | 22.87 | 23.17 | 4.78K |
| 2024-08-01 | 25.20 | 24.11 | ↓$1.09 (-4.32%) | 24.04 | 25.20 | 542 |
| 2024-07-31 | 24.92 | 24.99 | ↑$0.07 (0.30%) | 24.92 | 25.22 | 58.73K |
| 2024-07-30 | 24.46 | 24.48 | ↑$0.01 (0.05%) | 24.46 | 24.48 | 101 |
| 2024-07-29 | 24.72 | 24.63 | ↓$0.09 (-0.36%) | 24.63 | 24.72 | 736 |
| 2024-07-26 | 24.58 | 24.58 | ↓$0.00 (-0.02%) | 24.53 | 24.70 | 2.88K |
| 2024-07-25 | 24.74 | 24.48 | ↓$0.26 (-1.05%) | 24.48 | 24.74 | 1.62K |
Create an account or log in to view more rows.
$RVER it's just a matter of time and patience...
$RVER oh my!
$RVER used to this fuckery!! Not leaving no chance !