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

Reviva Pharmaceuticals Hldg Inc (NQ: RVPH )

1.870 -0.270 (-12.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 29, 2024 3.870 3.910 3.750 3.810 164,513 -0.06(-1.55%)
Feb 28, 2024 3.990 4.090 3.795 3.870 289,659 -0.14(-3.49%)
Feb 27, 2024 4.330 4.330 3.970 4.010 516,402 -0.34(-7.82%)
Feb 26, 2024 4.370 4.450 4.220 4.350 152,235 -0.02(-0.46%)
Feb 23, 2024 4.340 4.370 4.245 4.370 105,564 +0.04(+0.92%)
Feb 22, 2024 4.230 4.330 4.190 4.330 114,574 +0.08(+1.88%)
Feb 21, 2024 4.380 4.430 4.165 4.250 112,960 -0.14(-3.19%)
Feb 20, 2024 4.340 4.500 4.300 4.390 202,471 +0.09(+2.09%)
Feb 16, 2024 4.310 4.350 4.199 4.300 170,899 +0.01(+0.23%)
Feb 15, 2024 4.550 4.590 4.050 4.290 471,207 -0.17(-3.81%)
Feb 14, 2024 4.640 4.720 4.320 4.460 391,402 -0.24(-5.11%)
Feb 13, 2024 4.440 4.830 4.360 4.700 636,134 +0.32(+7.31%)
Feb 12, 2024 4.400 4.430 4.240 4.380 218,399 -0.02(-0.45%)
Feb 09, 2024 4.350 4.480 4.250 4.400 192,014 +0.07(+1.62%)
Feb 08, 2024 4.120 4.340 4.071 4.330 219,715 +0.15(+3.59%)
Feb 07, 2024 4.000 4.370 3.960 4.180 451,892 +0.22(+5.56%)
Feb 06, 2024 3.790 4.000 3.760 3.960 210,163 +0.16(+4.21%)
Feb 05, 2024 3.870 3.905 3.695 3.800 273,270 -0.01(-0.26%)
Feb 02, 2024 3.830 3.860 3.630 3.810 1,396,321 +0.00(+0.00%)
Feb 01, 2024 3.860 3.910 3.720 3.810 445,183 -0.07(-1.80%)
Jan 31, 2024 4.020 4.120 3.820 3.880 206,074 -0.14(-3.48%)
Jan 30, 2024 4.100 4.120 3.960 4.020 486,688 -0.11(-2.66%)
Jan 29, 2024 3.870 4.140 3.850 4.130 256,745 +0.26(+6.72%)
Jan 26, 2024 3.900 3.930 3.810 3.870 189,937 -0.02(-0.51%)
Jan 25, 2024 3.940 3.940 3.760 3.890 287,122 +0.00(+0.00%)
Jan 24, 2024 4.030 4.118 3.830 3.890 313,522 -0.17(-4.19%)
Jan 23, 2024 3.950 4.090 3.890 4.060 361,935 +0.16(+4.10%)
Jan 22, 2024 4.100 4.150 3.890 3.900 264,100 -0.21(-5.11%)
Jan 19, 2024 4.100 4.147 3.930 4.110 235,397 +0.04(+0.98%)
Jan 18, 2024 3.950 4.070 3.850 4.070 319,468 +0.15(+3.83%)
Jan 17, 2024 3.890 4.020 3.870 3.920 247,368 -0.07(-1.75%)
Jan 16, 2024 4.170 4.240 3.960 3.990 244,736 -0.18(-4.32%)
Jan 12, 2024 4.030 4.190 4.030 4.170 246,573 +0.14(+3.47%)
Jan 11, 2024 4.140 4.168 4.000 4.030 200,913 -0.10(-2.54%)
Jan 10, 2024 4.300 4.444 4.056 4.135 421,067 -0.16(-3.73%)
Jan 09, 2024 5.070 5.140 4.260 4.295 917,947 -0.84(-16.44%)
Jan 08, 2024 5.180 5.210 4.800 5.140 491,738 -0.05(-0.96%)
Jan 05, 2024 5.490 5.580 5.170 5.190 323,196 -0.32(-5.89%)
Jan 04, 2024 5.220 5.670 5.210 5.515 547,220 +0.26(+4.95%)
Jan 03, 2024 5.380 5.380 5.180 5.255 233,562 -0.05(-1.04%)
Jan 02, 2024 5.010 5.340 5.000 5.310 324,430 +0.16(+3.11%)
Dec 29, 2023 5.060 5.230 5.030 5.150 395,322 +0.14(+2.79%)
Dec 28, 2023 5.190 5.440 4.960 5.010 594,244 -0.13(-2.53%)
Dec 27, 2023 5.160 5.300 4.860 5.140 1,052,006 +0.04(+0.78%)
Dec 26, 2023 4.710 5.400 4.700 5.100 1,692,880 +0.46(+9.91%)
Dec 22, 2023 4.300 4.720 4.190 4.640 3,521,359 +0.79(+20.52%)
Dec 21, 2023 3.790 3.980 3.720 3.850 493,813 +0.18(+4.90%)
Dec 20, 2023 3.680 3.895 3.610 3.670 392,342 +0.05(+1.38%)
Dec 19, 2023 3.630 3.770 3.600 3.620 339,020 +0.06(+1.69%)
Dec 18, 2023 3.800 3.880 3.560 3.560 357,018 -0.22(-5.82%)
Dec 15, 2023 3.860 3.890 3.690 3.780 243,718 -0.02(-0.53%)
Dec 14, 2023 4.030 4.030 3.760 3.800 390,826 -0.14(-3.55%)
Dec 13, 2023 4.060 4.140 3.890 3.940 413,262 -0.07(-1.75%)
Dec 12, 2023 3.900 4.050 3.780 4.010 428,031 +0.18(+4.70%)
Dec 11, 2023 4.100 4.100 3.720 3.830 401,716 -0.18(-4.49%)
Dec 08, 2023 4.000 4.090 3.870 4.010 387,583 -0.08(-1.96%)
Dec 07, 2023 3.960 4.150 3.817 4.090 1,303,565 +0.41(+11.14%)
Dec 06, 2023 3.900 3.930 3.680 3.680 518,252 -0.15(-3.92%)
Dec 05, 2023 3.820 3.950 3.770 3.830 233,721 -0.03(-0.78%)
Dec 04, 2023 3.900 4.150 3.800 3.860 383,888 +0.02(+0.65%)
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.