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

Vivos Inc (OP:RDGL)

0.1400 +0.0074 (+5.58%)
Streaming Delayed Price Updated: 10:45 AM EDT, May 9, 2025 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 (%)
May 08, 2025 0.1341 0.1400 0.1300 0.1326 937,838 -0.00(-3.56%)
May 07, 2025 0.1388 0.1400 0.1340 0.1375 385,539 -0.00(-0.94%)
May 06, 2025 0.1470 0.1470 0.1340 0.1388 166,652 -0.00(-0.79%)
May 05, 2025 0.1470 0.1490 0.1300 0.1399 584,738 -0.01(-6.11%)
May 02, 2025 0.1399 0.1495 0.1290 0.1490 1,180,906 +0.01(+6.50%)
May 01, 2025 0.1480 0.1540 0.1332 0.1399 917,159 +0.00(+0.58%)
Apr 30, 2025 0.1399 0.1657 0.1300 0.1391 2,488,495 +0.00(+3.04%)
Apr 29, 2025 0.1363 0.1456 0.1250 0.1350 2,089,246 -0.00(-1.96%)
Apr 28, 2025 0.1260 0.1377 0.1180 0.1377 1,541,413 +0.01(+9.72%)
Apr 25, 2025 0.1151 0.1255 0.1100 0.1255 465,756 +0.01(+9.13%)
Apr 24, 2025 0.1079 0.1275 0.1069 0.1150 684,100 +0.01(+9.52%)
Apr 23, 2025 0.1050 0.1097 0.0968 0.1050 715,450 +0.01(+7.14%)
Apr 22, 2025 0.1082 0.1137 0.0951 0.0980 1,183,257 -0.01(-9.26%)
Apr 21, 2025 0.1028 0.1257 0.1028 0.1080 1,096,929 +0.01(+8.32%)
Apr 17, 2025 0.1199 0.1199 0.0975 0.0997 1,286,264 -0.02(-14.05%)
Apr 16, 2025 0.1239 0.1250 0.1151 0.1160 476,368 -0.01(-5.69%)
Apr 15, 2025 0.1100 0.1291 0.1052 0.1230 1,950,630 +0.01(+12.84%)
Apr 14, 2025 0.1093 0.1095 0.1003 0.1090 519,318 +0.00(+0.09%)
Apr 11, 2025 0.0955 0.1099 0.0926 0.1089 1,055,731 +0.01(+13.56%)
Apr 10, 2025 0.0977 0.1010 0.0854 0.0959 1,138,263 -0.00(-4.10%)
Apr 09, 2025 0.0999 0.1010 0.0873 0.1000 1,331,719 -0.00(-1.28%)
Apr 08, 2025 0.1143 0.1143 0.1000 0.1013 991,870 -0.01(-11.45%)
Apr 07, 2025 0.1140 0.1191 0.1100 0.1144 395,387 -0.00(-1.63%)
Apr 04, 2025 0.1134 0.1191 0.1100 0.1163 498,873 -0.00(-1.69%)
Apr 03, 2025 0.1196 0.1210 0.1107 0.1183 512,482 -0.00(-1.99%)
Apr 02, 2025 0.1197 0.1210 0.1144 0.1207 420,956 +0.00(+1.43%)
Apr 01, 2025 0.1195 0.1233 0.1115 0.1190 305,828 -0.00(-2.46%)
Mar 31, 2025 0.1219 0.1249 0.1167 0.1220 432,421 +0.00(+0.08%)
Mar 28, 2025 0.1180 0.1249 0.1150 0.1219 262,712 -0.00(-1.69%)
Mar 27, 2025 0.1200 0.1249 0.1180 0.1240 242,010 +0.01(+4.20%)
Mar 26, 2025 0.1216 0.1224 0.1182 0.1190 148,089 -0.00(-2.46%)
Mar 25, 2025 0.1231 0.1249 0.1190 0.1220 485,563 -0.00(-0.89%)
Mar 24, 2025 0.1192 0.1252 0.1180 0.1231 660,297 +0.00(+1.82%)
Mar 21, 2025 0.1252 0.1252 0.1183 0.1209 305,848 +0.00(+1.43%)
Mar 20, 2025 0.1200 0.1250 0.1183 0.1192 141,882 -0.00(-2.69%)
Mar 19, 2025 0.1225 0.1239 0.1200 0.1225 539,931 +0.00(+2.08%)
Mar 18, 2025 0.1222 0.1238 0.1190 0.1200 224,183 -0.00(-2.20%)
Mar 17, 2025 0.1252 0.1252 0.1200 0.1227 201,297 -0.00(-3.16%)
Mar 14, 2025 0.1200 0.1270 0.1171 0.1267 396,395 +0.01(+6.29%)
Mar 13, 2025 0.1188 0.1200 0.1170 0.1192 154,358 +0.00(+1.19%)
Mar 12, 2025 0.1210 0.1215 0.1150 0.1178 341,730 +0.00(+1.12%)
Mar 11, 2025 0.1111 0.1212 0.1111 0.1165 360,833 +0.00(+4.02%)
Mar 10, 2025 0.1210 0.1220 0.1110 0.1120 685,969 -0.01(-7.44%)
Mar 07, 2025 0.1209 0.1210 0.1100 0.1210 409,001 +0.00(+0.83%)
Mar 06, 2025 0.1250 0.1250 0.1131 0.1200 401,924 -0.00(-2.04%)
Mar 05, 2025 0.1147 0.1225 0.1130 0.1225 684,542 +0.01(+9.47%)
Mar 04, 2025 0.1150 0.1196 0.1092 0.1119 419,082 -0.00(-2.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.