Reviva Pharmaceuticals Hldg Inc (NQ: RVPH )

1.170 -0.010 (-0.87%)
Streaming Delayed Price Updated: 3:27 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 1.220 1.220 1.130 1.180 181,883 -0.02(-1.67%)
Oct 28, 2024 1.150 1.200 1.100 1.200 223,546 +0.06(+5.26%)
Oct 25, 2024 1.150 1.220 1.120 1.140 152,667 +0.00(+0.00%)
Oct 24, 2024 1.250 1.270 1.100 1.140 326,484 -0.05(-4.20%)
Oct 23, 2024 1.450 1.490 1.150 1.190 828,713 -0.25(-17.36%)
Oct 22, 2024 1.470 1.480 1.390 1.440 262,518 -0.06(-4.00%)
Oct 21, 2024 1.430 1.538 1.350 1.500 755,721 +0.08(+5.63%)
Oct 18, 2024 1.280 1.490 1.240 1.420 905,580 +0.14(+10.94%)
Oct 17, 2024 1.230 1.280 1.200 1.280 218,389 +0.05(+4.07%)
Oct 16, 2024 1.200 1.250 1.180 1.230 178,836 +0.00(+0.00%)
Oct 15, 2024 1.240 1.240 1.145 1.230 178,772 +0.00(+0.00%)
Oct 14, 2024 1.250 1.250 1.160 1.230 187,459 +0.01(+0.82%)
Oct 11, 2024 1.160 1.228 1.110 1.220 175,959 +0.06(+5.17%)
Oct 10, 2024 1.110 1.160 1.040 1.160 172,702 +0.06(+5.45%)
Oct 09, 2024 1.170 1.170 1.090 1.100 179,471 -0.07(-5.98%)
Oct 08, 2024 1.230 1.230 1.135 1.170 148,871 -0.04(-3.31%)
Oct 07, 2024 1.230 1.250 1.140 1.210 129,872 -0.04(-3.20%)
Oct 04, 2024 1.250 1.280 1.150 1.250 134,905 +0.03(+2.46%)
Oct 03, 2024 1.270 1.297 1.220 1.220 214,375 -0.06(-4.69%)
Oct 02, 2024 1.410 1.463 1.270 1.280 228,884 -0.14(-9.86%)
Oct 01, 2024 1.470 1.490 1.350 1.420 174,069 -0.02(-1.39%)
Sep 30, 2024 1.370 1.440 1.330 1.440 298,860 +0.09(+6.67%)
Sep 27, 2024 1.370 1.370 1.280 1.350 117,538 +0.01(+0.75%)
Sep 26, 2024 1.300 1.450 1.260 1.340 529,917 +0.05(+3.88%)
Sep 25, 2024 1.280 1.320 1.240 1.290 150,810 +0.01(+0.78%)
Sep 24, 2024 1.290 1.320 1.200 1.280 255,300 +0.04(+3.23%)
Sep 23, 2024 1.370 1.370 1.230 1.240 253,808 -0.04(-3.13%)
Sep 20, 2024 1.300 1.350 1.240 1.280 214,948 -0.03(-2.29%)
Sep 19, 2024 1.420 1.500 1.250 1.310 437,304 -0.07(-5.07%)
Sep 18, 2024 1.260 1.440 1.040 1.380 400,594 +0.10(+7.81%)
Sep 17, 2024 1.190 1.370 1.180 1.280 610,226 +0.11(+9.40%)
Sep 16, 2024 1.280 1.300 1.120 1.170 228,523 -0.03(-2.50%)
Sep 13, 2024 1.190 1.209 1.070 1.200 206,463 +0.08(+7.14%)
Sep 12, 2024 1.280 1.280 0.9500 1.120 580,783 -0.18(-13.85%)
Sep 11, 2024 1.320 1.340 1.220 1.300 144,230 -0.03(-2.26%)
Sep 10, 2024 1.330 1.380 1.304 1.330 295,117 -0.02(-1.48%)
Sep 09, 2024 1.400 1.570 1.200 1.350 1,335,606 +0.00(+0.00%)
Sep 06, 2024 1.270 1.350 1.210 1.350 271,219 +0.08(+6.30%)
Sep 05, 2024 1.220 1.310 1.170 1.270 296,927 +0.02(+1.60%)
Sep 04, 2024 1.250 1.250 1.171 1.250 485,447 +0.01(+0.81%)
Sep 03, 2024 1.140 1.240 1.080 1.240 824,844 +0.12(+10.71%)
Aug 30, 2024 1.030 1.165 1.030 1.120 651,077 +0.06(+5.66%)
Aug 29, 2024 1.010 1.080 0.9509 1.060 505,051 +0.05(+4.95%)
Aug 28, 2024 1.000 1.010 0.9500 1.010 218,972 +0.02(+1.61%)
Aug 27, 2024 1.000 1.050 0.9506 0.9940 310,605 +0.00(+0.05%)
Aug 26, 2024 0.9500 1.000 0.9400 0.9935 414,995 +0.02(+2.51%)
Aug 23, 2024 0.8540 0.9692 0.8500 0.9692 305,341 +0.07(+7.70%)
Aug 22, 2024 0.8701 0.9400 0.8701 0.8999 494,194 +0.05(+6.17%)
Aug 21, 2024 0.9100 0.9250 0.8208 0.8476 1,258,808 -0.29(-25.65%)
Aug 20, 2024 0.8200 1.290 0.8000 1.140 7,550,309 +0.34(+42.50%)
Aug 19, 2024 0.7000 0.8000 0.6762 0.8000 518,636 +0.16(+24.22%)
Aug 16, 2024 0.6700 0.6900 0.6000 0.6440 549,762 -0.04(-6.00%)
Aug 15, 2024 0.7200 0.7556 0.6653 0.6851 200,370 -0.03(-4.60%)
Aug 14, 2024 0.6900 0.7580 0.6895 0.7181 273,061 +0.03(+4.15%)
Aug 13, 2024 0.8000 0.8729 0.6620 0.6895 687,861 -0.13(-15.71%)
Aug 12, 2024 0.8100 0.8531 0.7900 0.8180 212,817 +0.01(+0.80%)
Aug 09, 2024 0.8500 0.9000 0.8006 0.8115 201,570 -0.04(-4.55%)
Aug 08, 2024 0.8349 0.8800 0.8110 0.8502 186,208 +0.04(+4.95%)
Aug 07, 2024 0.9000 0.9000 0.8100 0.8101 351,909 -0.09(-10.00%)
Aug 06, 2024 1.020 1.025 0.7567 0.9001 516,874 -0.05(-4.80%)
Aug 05, 2024 1.000 1.010 0.8800 0.9455 445,361 -0.06(-6.39%)
Aug 02, 2024 1.070 1.075 0.9841 1.010 198,486 -0.06(-5.61%)
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.