Advisor Managed Portfolios (RVER) Historical Stock Data
32.33 ↑0.00 (0.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RVER is down -0.39% a day on average. There have been 13 days where Advisor Managed Portfolios closed green and 17 days where RVER closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 32.62 | 32.33 | ↓$0.29 (-0.90%) | 32.33 | 32.62 | 835 |
| 2025-12-04 | 32.52 | 32.32 | ↓$0.20 (-0.60%) | 32.32 | 32.52 | 695 |
| 2025-12-03 | 32.21 | 32.21 | ↑$0.00 (0.00%) | 32.21 | 32.21 | 36 |
| 2025-12-02 | 32.65 | 32.34 | ↓$0.31 (-0.94%) | 32.34 | 32.65 | 7.46K |
| 2025-12-01 | 32.45 | 32.39 | ↓$0.06 (-0.18%) | 32.39 | 32.47 | 312 |
| 2025-11-28 | 32.53 | 32.72 | ↑$0.19 (0.60%) | 32.53 | 32.76 | 0.94K |
| 2025-11-26 | 32.29 | 32.39 | ↑$0.10 (0.30%) | 32.29 | 32.46 | 3.07K |
| 2025-11-25 | 31.49 | 31.99 | ↑$0.50 (1.59%) | 31.49 | 32.04 | 1.74K |
| 2025-11-24 | 30.64 | 31.21 | ↑$0.57 (1.86%) | 30.64 | 31.28 | 9.69K |
| 2025-11-21 | 30.39 | 30.45 | ↑$0.06 (0.18%) | 30.39 | 30.65 | 805 |
| 2025-11-20 | 31.00 | 29.84 | ↓$1.16 (-3.73%) | 29.84 | 31.12 | 2.73K |
| 2025-11-19 | 30.87 | 30.52 | ↓$0.35 (-1.12%) | 30.52 | 30.87 | 231 |
| 2025-11-18 | 30.82 | 30.82 | ↑$0.00 (0.00%) | 30.82 | 30.82 | 46 |
| 2025-11-17 | 31.39 | 30.91 | ↓$0.48 (-1.52%) | 30.82 | 31.42 | 1.24K |
| 2025-11-14 | 31.40 | 31.41 | ↑$0.01 (0.03%) | 31.40 | 31.77 | 6.26K |
| 2025-11-13 | 32.22 | 31.68 | ↓$0.54 (-1.67%) | 31.68 | 32.22 | 304 |
| 2025-11-12 | 32.60 | 32.33 | ↓$0.27 (-0.84%) | 32.33 | 32.60 | 432 |
| 2025-11-11 | 32.22 | 32.46 | ↑$0.24 (0.73%) | 32.22 | 32.49 | 3.35K |
| 2025-11-10 | 32.14 | 32.12 | ↓$0.02 (-0.08%) | 32.08 | 32.26 | 4.80K |
| 2025-11-07 | 31.85 | 32.14 | ↑$0.29 (0.90%) | 31.85 | 32.14 | 4.20K |
| 2025-11-06 | 32.52 | 32.01 | ↓$0.51 (-1.58%) | 32.01 | 32.69 | 0.97K |
| 2025-11-05 | 32.59 | 32.66 | ↑$0.07 (0.20%) | 32.59 | 32.77 | 522 |
| 2025-11-04 | 32.75 | 32.41 | ↓$0.34 (-1.03%) | 32.41 | 32.79 | 663 |
| 2025-11-03 | 33.35 | 33.20 | ↓$0.15 (-0.44%) | 33.03 | 33.39 | 1.25K |
| 2025-10-31 | 32.88 | 33.01 | ↑$0.13 (0.41%) | 32.87 | 33.01 | 22.82K |
| 2025-10-30 | 32.60 | 32.39 | ↓$0.21 (-0.65%) | 32.39 | 32.85 | 10.96K |
| 2025-10-29 | 33.41 | 32.92 | ↓$0.49 (-1.48%) | 32.92 | 33.41 | 6.76K |
| 2025-10-28 | 33.75 | 33.50 | ↓$0.25 (-0.75%) | 33.50 | 33.75 | 1.18K |
| 2025-10-27 | 33.47 | 33.50 | ↑$0.03 (0.09%) | 33.47 | 33.50 | 591 |
| 2025-10-24 | 33.55 | 33.21 | ↓$0.34 (-1.01%) | 33.21 | 33.55 | 1.99K |
Create an account or log in to view more rows.
$RVER good support.....
$RVER is going to have a run next month
$RVER Pamp it higher...
$RVER not worrying
$RVER God dammit
$RVER Stair stepping nicely
$RVER what time we going green?
$RVER buy the dip…smfh
$RVER not good
$RVER used to this fuckery!! Not leaving no chance !