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

Reviva Pharmaceuticals Hldg Inc (NQ: RVPH )

1.530 +0.080 (+5.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jun 30, 2023 5.850 5.966 5.700 5.860 95,357 +0.11(+1.91%)
Jun 29, 2023 5.790 6.000 5.460 5.750 147,759 -0.02(-0.35%)
Jun 28, 2023 5.610 5.935 5.450 5.770 142,261 +0.17(+3.04%)
Jun 27, 2023 5.800 5.800 5.440 5.600 192,809 -0.16(-2.78%)
Jun 26, 2023 5.860 6.000 5.600 5.760 225,356 -0.07(-1.20%)
Jun 23, 2023 5.790 6.460 5.690 5.830 517,306 +0.08(+1.39%)
Jun 22, 2023 5.600 5.870 5.450 5.750 139,096 +0.21(+3.79%)
Jun 21, 2023 5.990 6.026 5.300 5.540 601,730 -0.55(-9.03%)
Jun 20, 2023 5.980 6.480 5.910 6.090 170,724 +0.11(+1.84%)
Jun 16, 2023 6.180 6.385 5.980 5.980 175,903 -0.24(-3.86%)
Jun 15, 2023 6.200 6.367 5.910 6.220 174,112 +0.02(+0.40%)
Jun 14, 2023 6.390 6.477 6.130 6.195 83,383 -0.29(-4.55%)
Jun 13, 2023 6.370 6.680 6.250 6.490 106,698 +0.18(+2.85%)
Jun 12, 2023 6.860 6.860 6.270 6.310 192,019 -0.54(-7.88%)
Jun 09, 2023 7.150 7.210 6.620 6.850 213,693 -0.30(-4.20%)
Jun 08, 2023 7.230 8.000 7.020 7.150 488,460 -0.01(-0.14%)
Jun 07, 2023 6.900 7.330 6.850 7.160 151,709 +0.23(+3.32%)
Jun 06, 2023 6.600 7.290 6.600 6.930 237,959 +0.31(+4.68%)
Jun 05, 2023 6.580 6.800 6.360 6.620 97,020 -0.16(-2.36%)
Jun 02, 2023 6.440 6.920 6.310 6.780 181,975 +0.33(+5.12%)
Jun 01, 2023 6.150 6.680 6.070 6.450 136,797 +0.34(+5.56%)
May 31, 2023 5.440 6.220 5.440 6.110 168,131 +0.64(+11.70%)
May 30, 2023 5.300 5.640 4.920 5.470 273,963 +0.19(+3.60%)
May 26, 2023 5.550 5.730 5.250 5.280 218,727 -0.31(-5.55%)
May 25, 2023 6.500 6.690 5.210 5.590 636,298 -0.82(-12.79%)
May 24, 2023 6.410 6.800 6.250 6.410 206,639 -0.12(-1.84%)
May 23, 2023 6.920 7.300 6.370 6.530 264,007 -0.49(-6.98%)
May 22, 2023 7.360 7.465 6.620 7.020 278,980 -0.28(-3.84%)
May 19, 2023 7.580 7.673 7.270 7.300 96,657 -0.25(-3.31%)
May 18, 2023 8.050 8.300 7.411 7.550 131,268 -0.43(-5.39%)
May 17, 2023 7.740 8.300 7.740 7.980 162,775 +0.24(+3.10%)
May 16, 2023 7.350 7.990 7.310 7.740 76,102 -0.25(-3.13%)
May 15, 2023 7.240 8.220 7.235 7.990 119,651 +0.65(+8.86%)
May 12, 2023 7.850 8.028 7.200 7.340 204,854 -0.58(-7.32%)
May 11, 2023 8.610 8.610 7.900 7.920 147,504 -0.57(-6.71%)
May 10, 2023 8.760 9.218 8.305 8.490 283,547 +0.10(+1.19%)
May 09, 2023 8.320 8.500 8.030 8.390 100,378 +0.03(+0.36%)
May 08, 2023 8.340 8.625 8.310 8.360 84,014 -0.19(-2.22%)
May 05, 2023 8.700 9.050 8.050 8.550 313,027 +0.16(+1.91%)
May 04, 2023 8.040 9.250 8.000 8.390 499,414 +0.59(+7.56%)
May 03, 2023 7.240 8.650 7.135 7.800 564,565 +0.69(+9.70%)
May 02, 2023 7.340 7.500 6.620 7.110 358,423 -0.31(-4.18%)
May 01, 2023 6.990 7.850 6.670 7.420 380,356 +0.57(+8.32%)
Apr 28, 2023 6.850 7.220 6.610 6.850 184,526 +0.00(+0.00%)
Apr 27, 2023 7.130 7.390 6.550 6.850 289,612 -0.15(-2.14%)
Apr 26, 2023 6.890 7.115 6.510 7.000 182,649 +0.26(+3.86%)
Apr 25, 2023 6.710 7.450 6.390 6.740 343,252 +0.20(+3.06%)
Apr 24, 2023 5.900 6.750 5.670 6.540 576,038 +0.81(+14.14%)
Apr 21, 2023 5.400 6.350 5.400 5.730 388,222 +0.29(+5.33%)
Apr 20, 2023 5.050 5.500 5.040 5.440 218,429 +0.40(+7.94%)
Apr 19, 2023 4.830 5.200 4.830 5.040 89,275 +0.11(+2.23%)
Apr 18, 2023 4.980 5.400 4.760 4.930 276,247 +0.12(+2.49%)
Apr 17, 2023 4.700 4.880 4.700 4.810 78,425 +0.03(+0.63%)
Apr 14, 2023 4.660 4.810 4.630 4.780 25,827 +0.11(+2.36%)
Apr 13, 2023 4.660 4.815 4.600 4.670 67,413 +0.03(+0.65%)
Apr 12, 2023 4.550 4.640 4.520 4.640 14,808 +0.13(+2.88%)
Apr 11, 2023 4.620 4.670 4.390 4.510 63,017 -0.13(-2.80%)
Apr 10, 2023 4.570 4.660 4.500 4.640 101,403 +0.11(+2.43%)
Apr 06, 2023 4.410 4.579 4.410 4.530 37,732 +0.05(+1.12%)
Apr 05, 2023 4.460 4.580 4.395 4.480 71,951 +0.06(+1.36%)
Apr 04, 2023 4.460 4.590 4.322 4.420 36,919 -0.08(-1.78%)
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.