RIVEO LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 19.000 | 19.100 | 19.000 | 19.100 | 19.100 | 14,724 |
| 2025-02-12 | 18.800 | 19.000 | 18.800 | 19.000 | 19.000 | 8,000 |
| 2025-02-10 | 18.800 | 19.000 | 18.800 | 18.800 | 18.800 | 12,200 |
| 2025-02-07 | 18.850 | 18.850 | 18.800 | 18.800 | 18.800 | 26,132 |
| 2025-02-06 | 18.850 | 18.900 | 18.850 | 18.850 | 18.850 | 35,600 |
| 2025-02-05 | 18.600 | 18.900 | 18.600 | 18.850 | 18.850 | 45,828 |
| 2025-02-04 | 18.600 | 18.600 | 18.600 | 18.600 | 18.600 | 0 |
| 2025-02-03 | 18.600 | 18.600 | 18.600 | 18.600 | 18.600 | 37,447 |
| 2025-01-31 | 18.600 | 18.600 | 18.600 | 18.600 | 18.600 | 2,440 |
| 2025-01-30 | 18.600 | 18.600 | 18.600 | 18.600 | 18.600 | 1,580 |
| 2025-01-28 | 18.600 | 18.600 | 18.600 | 18.600 | 18.600 | 51,540 |
| 2025-01-27 | 18.600 | 18.600 | 18.600 | 18.600 | 18.600 | 2,078 |
| 2025-01-24 | 18.450 | 18.600 | 18.450 | 18.600 | 18.600 | 7,000 |
| 2025-01-23 | 18.350 | 18.450 | 18.350 | 18.450 | 18.450 | 431,012 |
| 2025-01-22 | 18.350 | 18.350 | 18.350 | 18.350 | 18.350 | 9,117 |
| 2025-01-21 | 18.200 | 18.350 | 18.200 | 18.350 | 18.350 | 47,100 |
| 2025-01-20 | 18.200 | 18.200 | 18.200 | 18.200 | 18.200 | 0 |
| 2025-01-17 | 18.100 | 18.200 | 18.100 | 18.200 | 18.200 | 333,678 |
| 2025-01-16 | 18.100 | 18.100 | 18.100 | 18.100 | 18.100 | 300 |
| 2025-01-15 | 18.050 | 18.100 | 18.050 | 18.100 | 18.100 | 21,452 |
| 2025-01-14 | 18.050 | 18.050 | 18.000 | 18.050 | 18.050 | 12,349 |
| 2025-01-13 | 17.950 | 18.050 | 17.950 | 18.050 | 18.050 | 26,283 |
| 2025-01-10 | 17.950 | 17.950 | 17.950 | 17.950 | 17.950 | 0 |
| 2025-01-09 | 18.100 | 18.100 | 17.950 | 17.950 | 17.950 | 16,856 |
| 2025-01-08 | 18.100 | 18.100 | 18.100 | 18.100 | 18.100 | 15,128 |
| 2025-01-07 | 18.200 | 18.400 | 18.100 | 18.100 | 18.100 | 22,035 |
| 2025-01-06 | 18.200 | 18.200 | 18.200 | 18.200 | 18.200 | 30,500 |
| 2025-01-03 | 18.450 | 18.450 | 18.200 | 18.200 | 18.200 | 25,610 |
| 2024-12-31 | 18.550 | 18.550 | 18.450 | 18.450 | 18.450 | 10,300 |
| 2024-12-30 | 18.550 | 18.550 | 18.550 | 18.550 | 18.550 | 25,000 |
| 2024-12-27 | 18.600 | 18.600 | 18.550 | 18.550 | 18.550 | 25,200 |
| 2024-12-26 | 18.600 | 18.600 | 18.600 | 18.600 | 18.600 | 25,300 |
| 2024-12-24 | 18.650 | 18.650 | 18.600 | 18.600 | 18.600 | 12,014 |
| 2024-12-23 | 18.700 | 18.700 | 18.650 | 18.650 | 18.650 | 35,049 |
| 2024-12-20 | 18.850 | 18.850 | 18.700 | 18.700 | 18.700 | 30,200 |
| 2024-12-19 | 18.950 | 18.950 | 18.850 | 18.850 | 18.850 | 35,709 |
| 2024-12-18 | 18.950 | 18.950 | 18.950 | 18.950 | 18.950 | 25,000 |
| 2024-12-17 | 19.000 | 19.000 | 18.900 | 18.950 | 18.950 | 107,100 |
| 2024-12-16 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 25,212 |
| 2024-12-13 | 19.200 | 19.200 | 19.000 | 19.000 | 19.000 | 162,700 |
| 2024-12-12 | 19.750 | 19.750 | 19.200 | 19.200 | 19.200 | 42,456 |
| 2024-12-11 | 20.000 | 20.000 | 19.500 | 19.750 | 19.750 | 31,300 |
| 2024-12-10 | 20.500 | 20.500 | 20.000 | 20.000 | 20.000 | 29,045 |
| 2024-12-09 | 20.800 | 20.800 | 20.500 | 20.500 | 20.500 | 30,600 |
| 2024-12-06 | 20.800 | 20.800 | 20.800 | 20.800 | 20.800 | 28,500 |
| 2024-12-05 | 20.700 | 20.800 | 20.700 | 20.800 | 20.800 | 27,200 |
| 2024-12-04 | 20.700 | 20.700 | 20.700 | 20.700 | 20.700 | 26,000 |
| 2024-12-03 | 20.800 | 20.800 | 20.700 | 20.700 | 20.700 | 11,581 |
| 2024-12-02 | 20.800 | 20.800 | 20.700 | 20.800 | 20.800 | 49,625 |
| 2024-11-29 | 20.950 | 20.950 | 20.800 | 20.800 | 20.800 | 1,500 |
| 2024-11-28 | 21.000 | 21.000 | 20.950 | 20.950 | 20.950 | 4,600 |
| 2024-11-27 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 18,500 |
| 2024-11-26 | 19.500 | 21.000 | 19.500 | 21.000 | 21.000 | 72,158 |
| 2024-11-25 | 19.500 | 24.650 | 19.000 | 19.500 | 19.500 | 92,800 |
← NewerPage 8 of 8 · 474 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.