Revive Therapeutics Ltd (OP: RVVTF )

0.3591 +0.0091 (+2.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 0.2150 0.2162 669,083 -0.02(-6.57%)
Jan 28, 2022 0.2320 0.2500 0.2187 0.2314 336,301 +0.01(+2.21%)
Jan 27, 2022 0.2258 0.2457 0.2200 0.2264 194,887 -0.01(-5.27%)
Jan 26, 2022 0.2520 0.2520 0.2322 0.2390 280,427 +0.00(+0.97%)
Jan 25, 2022 0.2200 0.2439 0.2100 0.2367 1,253,544 +0.02(+8.43%)
Jan 24, 2022 0.2300 0.2503 0.2120 0.2183 914,786 -0.03(-13.37%)
Jan 21, 2022 0.2606 0.2606 0.2381 0.2520 277,065 -0.00(-0.40%)
Jan 20, 2022 0.2750 0.2800 0.2380 0.2530 1,173,798 -0.00(-0.04%)
Jan 19, 2022 0.2400 0.2531 0.2190 0.2531 1,083,164 +0.03(+14.94%)
Jan 18, 2022 0.2406 0.2530 0.2153 0.2202 543,483 -0.02(-8.25%)
Jan 14, 2022 0.2400 0 -0.01(-3.34%)
Jan 13, 2022 0.2615 0.2615 0.2320 0.2483 155,295 +0.00(+1.51%)
Jan 12, 2022 0.2516 0.2678 0.2340 0.2446 178,733 -0.00(-1.21%)
Jan 11, 2022 0.2250 0.2500 0.2250 0.2476 592,295 +0.00(+1.48%)
Jan 10, 2022 0.2500 0.2670 0.2307 0.2440 484,846 +0.00(+0.00%)
Jan 07, 2022 0.2200 0.2700 0.2200 0.2440 1,351,511 +0.01(+4.77%)
Jan 06, 2022 0.2500 0.2700 0.2300 0.2329 1,396,120 -0.03(-12.61%)
Jan 05, 2022 0.2811 0.2811 0.2688 0.2665 381,200 +0.00(+0.57%)
Jan 04, 2022 0.2916 0.2916 0.2600 0.2650 489,052 -0.02(-7.28%)
Jan 03, 2022 0.2500 0.2943 0.2500 0.2858 410,193 +0.02(+6.64%)
Dec 31, 2021 0.2660 0.2705 0.2500 0.2680 2,402,369 -0.00(-1.25%)
Dec 30, 2021 0.3000 0.3100 0.2455 0.2714 3,203,118 -0.04(-13.40%)
Dec 29, 2021 0.3000 0.3420 0.2893 0.3134 1,062,110 -0.02(-6.03%)
Dec 28, 2021 0.3149 0.3340 0.3000 0.3335 568,478 +0.02(+5.81%)
Dec 27, 2021 0.3259 0.3469 0.3100 0.3152 338,583 -0.01(-3.28%)
Dec 23, 2021 0.3150 0.3409 0.3100 0.3259 347,720 -0.00(-1.24%)
Dec 22, 2021 0.3540 0.3540 0.3223 0.3300 483,732 +0.00(+0.06%)
Dec 21, 2021 0.3200 0.3334 0.3100 0.3298 244,949 +0.01(+3.13%)
Dec 20, 2021 0.3200 0.3430 0.3100 0.3198 297,865 -0.01(-1.60%)
Dec 17, 2021 0.3101 0.3282 0.3100 0.3250 686,717 +0.01(+2.14%)
Dec 16, 2021 0.3318 0.3368 0.3100 0.3182 393,253 -0.01(-2.00%)
Dec 15, 2021 0.3456 0.3543 0.3177 0.3247 565,404 -0.02(-5.88%)
Dec 14, 2021 0.3420 0.3488 0.3150 0.3450 1,537,794 -0.00(-1.17%)
Dec 13, 2021 0.3880 0.3880 0.3491 0.3491 681,225 -0.02(-5.65%)
Dec 10, 2021 0.3700 0.3800 0.3651 0.3700 568,689 -0.01(-1.99%)
Dec 09, 2021 0.3875 0.3875 0.3700 0.3775 203,420 -0.01(-1.64%)
Dec 08, 2021 0.3924 0.3924 0.3750 0.3838 233,751 +0.00(+1.32%)
Dec 07, 2021 0.3690 0.3973 0.3650 0.3788 230,802 -0.01(-1.51%)
Dec 06, 2021 0.3925 0.4071 0.3620 0.3846 846,863 -0.00(-1.23%)
Dec 03, 2021 0.3820 0.4099 0.3820 0.3894 622,620 -0.02(-5.02%)
Dec 02, 2021 0.4212 0.4407 0.3900 0.4100 674,721 -0.02(-4.23%)
Dec 01, 2021 0.4315 0.4380 0.4000 0.4281 440,677 +0.00(+1.16%)
Nov 30, 2021 0.4340 0.4350 0.3995 0.4232 1,354,226 +0.02(+4.49%)
Nov 29, 2021 0.3970 0.4084 0.3750 0.4050 669,827 +0.02(+3.85%)
Nov 26, 2021 0.3828 0.3996 0.3672 0.3900 768,490 +0.02(+4.14%)
Nov 24, 2021 0.3785 0.3965 0.3745 0.3745 389,441 -0.02(-4.59%)
Nov 23, 2021 0.4000 0.4100 0.3850 0.3925 309,071 -0.00(-0.53%)
Nov 22, 2021 0.4000 0.4150 0.3750 0.3946 512,778 +0.01(+1.73%)
Nov 19, 2021 0.3991 0.4100 0.3831 0.3879 334,565 -0.01(-2.34%)
Nov 18, 2021 0.4350 0.3972 0.3920 0.3972 774,017 -0.01(-2.41%)
Nov 17, 2021 0.4230 0.4230 0.4050 0.4070 349,782 +0.00(+1.24%)
Nov 16, 2021 0.4145 0.4380 0.4000 0.4020 1,106,253 +0.00(+0.75%)
Nov 15, 2021 0.4200 0.4200 0.3740 0.3990 1,062,031 +0.03(+6.68%)
Nov 12, 2021 0.3850 0.3900 0.3677 0.3740 531,873 -0.01(-1.84%)
Nov 11, 2021 0.4070 0.4070 0.3800 0.3810 487,936 -0.00(-0.24%)
Nov 10, 2021 0.3800 0.3819 323,557 -0.01(-3.32%)
Nov 09, 2021 0.3875 0.4016 0.3850 0.3950 673,552 +0.00(+0.89%)
Nov 08, 2021 0.4200 0.4200 0.3894 0.3915 701,966 -0.01(-2.32%)
Nov 05, 2021 0.4250 0.4530 0.3849 0.4008 1,508,720 -0.04(-8.91%)
Nov 04, 2021 0.4477 0.4623 0.4350 0.4400 720,231 -0.02(-4.35%)
Nov 03, 2021 0.4720 0.4827 0.4348 0.4600 1,351,203 -0.01(-1.81%)
Nov 02, 2021 0.4500 0.4788 0.4192 0.4685 1,587,457 -0.00(-0.23%)
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.