Skip to main content

Reviva Pharmaceuticals Hldg Inc (NQ: RVPH )

1.120 +0.060 (+5.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2024 1.170 1.175 1.020 1.070 382,451 -0.10(-8.55%)
Jul 31, 2024 1.110 1.200 1.070 1.170 214,727 +0.06(+5.41%)
Jul 30, 2024 1.140 1.160 1.090 1.110 116,474 -0.04(-3.48%)
Jul 29, 2024 1.290 1.290 1.110 1.150 244,420 -0.10(-8.00%)
Jul 26, 2024 1.230 1.300 1.160 1.250 326,477 -0.01(-0.79%)
Jul 25, 2024 1.200 1.270 1.120 1.260 311,875 +0.08(+7.23%)
Jul 24, 2024 1.050 1.220 1.010 1.175 507,630 +0.12(+11.90%)
Jul 23, 2024 1.000 1.300 0.9600 1.050 1,706,628 +0.07(+7.07%)
Jul 22, 2024 1.020 1.040 0.9500 0.9807 291,784 -0.07(-6.60%)
Jul 19, 2024 1.080 1.106 1.040 1.050 112,682 -0.03(-2.78%)
Jul 18, 2024 1.160 1.249 1.050 1.080 269,879 -0.11(-9.62%)
Jul 17, 2024 1.200 1.240 1.180 1.195 162,746 -0.00(-0.42%)
Jul 16, 2024 1.200 1.220 1.170 1.200 226,977 -0.02(-1.64%)
Jul 15, 2024 1.220 1.276 1.220 1.220 99,112 -0.02(-1.61%)
Jul 12, 2024 1.240 1.290 1.180 1.240 190,287 -0.03(-2.36%)
Jul 11, 2024 1.150 1.290 1.140 1.270 298,271 +0.10(+8.55%)
Jul 10, 2024 1.220 1.220 1.150 1.170 165,053 -0.03(-2.50%)
Jul 09, 2024 1.250 1.270 1.120 1.200 283,311 -0.03(-2.44%)
Jul 08, 2024 1.150 1.350 1.150 1.230 381,970 +0.06(+5.13%)
Jul 05, 2024 1.060 1.220 1.060 1.170 370,099 +0.10(+9.35%)
Jul 03, 2024 1.080 1.090 1.050 1.070 140,011 -0.01(-0.93%)
Jul 02, 2024 1.200 1.200 1.070 1.080 205,784 -0.11(-9.24%)
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.