Advisor Managed Portfolios (RVER) Historical Stock Data
27.99 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RVER is down -0.48% a day on average. There have been 15 days where Advisor Managed Portfolios closed green and 15 days where RVER closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-14 | 27.79 | 27.99 | ↑$0.20 (0.72%) | 27.65 | 27.99 | 6.44K |
| 2025-03-13 | 27.73 | 27.17 | ↓$0.56 (-2.02%) | 27.17 | 27.74 | 4.10K |
| 2025-03-12 | 28.50 | 28.22 | ↓$0.28 (-0.98%) | 28.18 | 28.50 | 31.71K |
| 2025-03-11 | 28.07 | 27.82 | ↓$0.25 (-0.88%) | 27.82 | 28.15 | 14.32K |
| 2025-03-10 | 28.40 | 27.84 | ↓$0.56 (-1.97%) | 27.61 | 28.45 | 85.87K |
| 2025-03-07 | 29.00 | 29.20 | ↑$0.20 (0.68%) | 28.92 | 29.21 | 1.36K |
| 2025-03-06 | 29.57 | 28.91 | ↓$0.66 (-2.23%) | 28.91 | 29.59 | 3.08K |
| 2025-03-05 | 29.43 | 29.75 | ↑$0.32 (1.09%) | 29.33 | 29.75 | 2.76K |
| 2025-03-04 | 28.69 | 29.18 | ↑$0.49 (1.71%) | 28.54 | 29.69 | 32.62K |
| 2025-03-03 | 30.30 | 29.14 | ↓$1.16 (-3.84%) | 29.13 | 30.30 | 25.41K |
| 2025-02-28 | 29.76 | 30.14 | ↑$0.38 (1.27%) | 29.76 | 30.17 | 9.62K |
| 2025-02-27 | 30.95 | 29.88 | ↓$1.07 (-3.46%) | 29.84 | 30.95 | 11.81K |
| 2025-02-26 | 30.72 | 30.53 | ↓$0.19 (-0.62%) | 30.53 | 30.87 | 1.69K |
| 2025-02-25 | 30.47 | 30.57 | ↑$0.10 (0.33%) | 30.47 | 30.69 | 0.98K |
| 2025-02-24 | 30.96 | 30.92 | ↓$0.04 (-0.13%) | 30.92 | 31.22 | 1.71K |
| 2025-02-21 | 32.99 | 31.31 | ↓$1.68 (-5.09%) | 31.31 | 32.99 | 1.99K |
| 2025-02-20 | 31.59 | 31.64 | ↑$0.05 (0.16%) | 31.53 | 31.64 | 4.43K |
| 2025-02-19 | 31.69 | 31.79 | ↑$0.10 (0.32%) | 31.69 | 31.84 | 1.71K |
| 2025-02-18 | 32.02 | 31.87 | ↓$0.15 (-0.47%) | 31.74 | 32.02 | 5K |
| 2025-02-14 | 31.48 | 31.59 | ↑$0.11 (0.35%) | 31.44 | 31.61 | 19.82K |
| 2025-02-13 | 30.93 | 31.33 | ↑$0.40 (1.30%) | 30.93 | 31.34 | 2.30K |
| 2025-02-12 | 30.82 | 30.96 | ↑$0.15 (0.47%) | 30.71 | 30.96 | 11.10K |
| 2025-02-11 | 31.30 | 31.26 | ↓$0.04 (-0.14%) | 31.26 | 31.35 | 2.29K |
| 2025-02-10 | 31.36 | 31.47 | ↑$0.11 (0.34%) | 31.00 | 31.60 | 2.08K |
| 2025-02-07 | 31.69 | 30.95 | ↓$0.74 (-2.35%) | 30.95 | 31.69 | 3.02K |
| 2025-02-06 | 30.96 | 30.94 | ↓$0.02 (-0.06%) | 30.70 | 30.96 | 25.91K |
| 2025-02-05 | 30.56 | 30.61 | ↑$0.05 (0.16%) | 30.48 | 30.61 | 6.73K |
| 2025-02-04 | 30.54 | 30.90 | ↑$0.36 (1.18%) | 30.46 | 30.90 | 15.45K |
| 2025-02-03 | 30.28 | 30.60 | ↑$0.33 (1.07%) | 30.28 | 30.76 | 4.83K |
| 2025-01-31 | 31.29 | 30.90 | ↓$0.39 (-1.24%) | 30.80 | 31.34 | 6.26K |
Create an account or log in to view more rows.
$RVER not good
$RVER used to this fuckery!! Not leaving no chance !
$RVER when's the offering?
$RVER the best advice has been no stop losses. Would have cost a fortune!!!
$RVER it's just a matter of time and patience...
$RVER oh my!
$RVER used to this fuckery!! Not leaving no chance !