Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reviva Pharmaceuticals Hldg Inc (NQ: RVPH )

1.450 +0.140 (+10.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 4.000 4.010 3.760 3.830 369,789 -0.13(-3.28%)
Nov 29, 2023 4.040 4.090 3.900 3.960 275,080 +0.04(+1.02%)
Nov 28, 2023 4.100 4.140 3.880 3.920 399,164 -0.17(-4.27%)
Nov 27, 2023 4.550 4.600 4.010 4.095 667,805 -0.46(-10.20%)
Nov 24, 2023 4.530 4.610 4.495 4.560 84,522 +0.03(+0.66%)
Nov 22, 2023 4.440 4.640 4.410 4.530 409,646 +0.07(+1.57%)
Nov 21, 2023 4.090 4.650 4.070 4.460 471,625 +0.25(+5.94%)
Nov 20, 2023 4.010 4.290 3.865 4.210 618,982 +0.20(+4.99%)
Nov 17, 2023 4.600 4.650 3.895 4.010 1,298,594 -0.57(-12.35%)
Nov 16, 2023 4.800 4.810 4.510 4.575 1,522,000 -0.42(-8.50%)
Nov 15, 2023 5.500 6.030 4.900 5.000 761,609 -0.49(-8.84%)
Nov 14, 2023 6.220 6.220 5.390 5.485 652,372 -0.55(-9.19%)
Nov 13, 2023 5.650 6.300 5.480 6.040 444,196 +0.29(+5.04%)
Nov 10, 2023 5.440 5.770 5.360 5.750 377,361 +0.21(+3.79%)
Nov 09, 2023 5.420 5.610 5.130 5.540 424,024 +0.14(+2.59%)
Nov 08, 2023 5.620 5.740 5.340 5.400 452,934 -0.10(-1.82%)
Nov 07, 2023 5.330 5.748 5.100 5.500 425,134 +0.21(+3.87%)
Nov 06, 2023 4.850 5.631 4.720 5.295 751,969 +0.43(+8.95%)
Nov 03, 2023 4.900 5.567 4.730 4.860 994,541 -0.06(-1.22%)
Nov 02, 2023 4.250 5.340 4.250 4.920 1,549,431 +0.62(+14.55%)
Nov 01, 2023 4.640 4.900 4.200 4.295 1,320,252 -0.40(-8.42%)
Oct 31, 2023 5.620 6.060 4.520 4.690 5,928,783 -0.80(-14.57%)
Oct 30, 2023 5.010 6.800 3.530 5.490 43,173,464 +1.74(+46.40%)
Oct 27, 2023 3.820 3.932 3.680 3.750 190,162 -0.04(-1.06%)
Oct 26, 2023 3.760 3.930 3.560 3.790 266,439 +0.03(+0.80%)
Oct 25, 2023 3.800 3.980 3.680 3.760 184,528 -0.10(-2.59%)
Oct 24, 2023 3.710 3.870 3.665 3.860 179,223 +0.04(+1.05%)
Oct 23, 2023 4.400 4.400 3.700 3.820 565,701 -0.65(-14.54%)
Oct 20, 2023 3.750 4.550 3.720 4.470 674,191 +0.76(+20.49%)
Oct 19, 2023 4.000 4.150 3.560 3.710 361,258 -0.32(-7.94%)
Oct 18, 2023 4.190 4.290 3.940 4.030 239,501 -0.14(-3.36%)
Oct 17, 2023 4.500 4.640 4.080 4.170 230,780 -0.34(-7.54%)
Oct 16, 2023 4.520 4.750 4.400 4.510 227,513 +0.00(+0.00%)
Oct 13, 2023 4.850 4.938 4.350 4.510 345,141 -0.37(-7.58%)
Oct 12, 2023 5.140 5.220 4.790 4.880 207,677 -0.18(-3.56%)
Oct 11, 2023 4.990 5.150 4.950 5.060 93,985 +0.00(+0.10%)
Oct 10, 2023 4.990 5.220 4.880 5.055 155,439 +0.17(+3.48%)
Oct 09, 2023 5.150 5.240 4.800 4.885 141,263 -0.24(-4.59%)
Oct 06, 2023 5.190 5.330 4.910 5.120 252,823 -0.06(-1.16%)
Oct 05, 2023 5.790 6.000 5.050 5.180 283,500 -0.30(-5.47%)
Oct 04, 2023 5.120 5.720 5.120 5.480 340,023 +0.44(+8.73%)
Oct 03, 2023 4.650 5.090 4.600 5.040 172,112 +0.30(+6.33%)
Oct 02, 2023 4.780 5.150 4.610 4.740 145,151 -0.14(-2.87%)
Sep 29, 2023 5.150 5.277 4.770 4.880 104,585 -0.17(-3.37%)
Sep 28, 2023 4.890 5.250 4.840 5.050 77,102 +0.22(+4.55%)
Sep 27, 2023 4.690 5.020 4.630 4.830 129,214 +0.13(+2.77%)
Sep 26, 2023 4.810 4.940 4.670 4.700 95,763 -0.11(-2.29%)
Sep 25, 2023 4.900 4.920 4.800 4.810 107,155 -0.09(-1.84%)
Sep 22, 2023 5.360 5.360 4.610 4.900 117,005 -0.23(-4.48%)
Sep 21, 2023 4.900 5.190 4.760 5.130 85,580 +0.12(+2.40%)
Sep 20, 2023 5.500 5.500 4.980 5.010 118,080 -0.22(-4.21%)
Sep 19, 2023 5.500 5.500 5.120 5.230 112,202 -0.17(-3.15%)
Sep 18, 2023 5.450 5.750 5.270 5.400 196,703 -0.05(-0.92%)
Sep 15, 2023 5.790 5.860 5.350 5.450 158,239 -0.45(-7.63%)
Sep 14, 2023 5.270 6.000 5.270 5.900 198,845 +0.58(+10.90%)
Sep 13, 2023 5.390 5.880 4.950 5.320 396,224 -0.07(-1.30%)
Sep 12, 2023 5.020 5.460 5.000 5.390 229,532 +0.41(+8.23%)
Sep 11, 2023 4.540 5.080 4.540 4.980 179,930 +0.44(+9.69%)
Sep 08, 2023 4.040 4.650 4.040 4.540 170,465 +0.47(+11.55%)
Sep 07, 2023 3.950 4.130 3.910 4.070 71,044 +0.10(+2.52%)
Sep 06, 2023 3.940 4.060 3.930 3.970 44,604 -0.05(-1.24%)
Sep 05, 2023 4.150 4.270 3.960 4.020 57,799 -0.16(-3.83%)
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.