Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Revive Therapeutics Ltd (OP: RVVTF )

0.1760 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 2022 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 (%)
Apr 29, 2022 0.2730 0.2896 0.2501 0.2536 493,077 -0.03(-9.43%)
Apr 28, 2022 0.2710 0.2826 0.2651 0.2800 194,059 -0.00(-0.18%)
Apr 27, 2022 0.2915 0.3200 0.2705 0.2805 527,612 -0.01(-3.28%)
Apr 26, 2022 0.2890 0.3300 0.2730 0.2900 747,264 +0.01(+3.61%)
Apr 25, 2022 0.2800 0.3000 0.2600 0.2799 425,942 -0.00(-0.04%)
Apr 22, 2022 0.3037 0.3128 0.2700 0.2800 760,506 -0.01(-3.45%)
Apr 21, 2022 0.2355 0.2990 0.2300 0.2900 988,792 +0.05(+20.83%)
Apr 20, 2022 0.3180 0.3442 0.2400 0.2400 1,774,985 -0.09(-28.32%)
Apr 19, 2022 0.2900 0.3468 0.2800 0.3348 1,663,812 +0.05(+19.57%)
Apr 18, 2022 0.2442 0.2800 0.2360 0.2800 687,140 +0.04(+14.66%)
Apr 14, 2022 0.2536 0.2642 0.2360 0.2442 590,303 +0.00(+0.74%)
Apr 13, 2022 0.2210 0.2500 0.2070 0.2424 2,203,119 +0.04(+19.41%)
Apr 12, 2022 0.1880 0.2130 0.1640 0.2030 1,673,497 +0.03(+19.27%)
Apr 11, 2022 0.1650 0.1821 0.1450 0.1702 1,096,881 +0.01(+3.84%)
Apr 08, 2022 0.1320 0.1639 0.1320 0.1639 446,865 +0.02(+14.54%)
Apr 07, 2022 0.1270 0.1431 0.1255 0.1431 502,691 +0.02(+14.48%)
Apr 06, 2022 0.1200 0.1360 0.1200 0.1250 261,027 -0.01(-5.80%)
Apr 05, 2022 0.1340 0.1362 0.1300 0.1327 558,683 -0.00(-1.70%)
Apr 04, 2022 0.1482 0.1482 0.1300 0.1350 733,024 -0.01(-7.22%)
Apr 01, 2022 0.1470 0.1590 0.1400 0.1455 300,586 +0.00(+1.54%)
Mar 31, 2022 0.1500 0.1590 0.1403 0.1433 385,287 -0.01(-6.16%)
Mar 30, 2022 0.1581 0.1683 0.1490 0.1527 1,011,269 -0.01(-8.84%)
Mar 29, 2022 0.1900 0.1900 0.1660 0.1675 820,943 -0.01(-6.94%)
Mar 28, 2022 0.1800 0.1863 0.1767 0.1800 178,835 -0.00(-2.44%)
Mar 25, 2022 0.1829 0.1880 0.1675 0.1845 262,575 +0.00(+0.87%)
Mar 24, 2022 0.1830 0.1830 0.1730 0.1829 99,391 +0.01(+2.93%)
Mar 23, 2022 0.1950 0.1950 0.1711 0.1777 284,574 -0.00(-1.28%)
Mar 22, 2022 0.1739 0.1870 0.1700 0.1800 296,612 +0.01(+3.57%)
Mar 21, 2022 0.1803 0.1850 0.1713 0.1738 300,827 -0.01(-3.44%)
Mar 18, 2022 0.1784 0.1829 0.1713 0.1800 202,869 +0.00(+0.00%)
Mar 17, 2022 0.1671 0.1832 0.1671 0.1800 447,052 +0.00(+1.18%)
Mar 16, 2022 0.1950 0.1950 0.1671 0.1779 235,324 +0.01(+4.28%)
Mar 15, 2022 0.1757 0.1802 0.1703 0.1706 156,056 -0.00(-2.51%)
Mar 14, 2022 0.1950 0.1976 0.1748 0.1750 242,433 -0.01(-3.05%)
Mar 11, 2022 0.1950 0.1950 0.1786 0.1805 210,157 -0.01(-2.80%)
Mar 10, 2022 0.1500 0.1857 0.1500 0.1857 303,071 +0.02(+9.95%)
Mar 09, 2022 0.1510 0.1698 0.1510 0.1689 624,017 +0.01(+3.56%)
Mar 08, 2022 0.1700 0.1750 0.1578 0.1631 816,255 -0.01(-5.01%)
Mar 07, 2022 0.1627 0.1738 0.1550 0.1717 1,011,854 -0.01(-2.99%)
Mar 04, 2022 0.1880 0.1880 0.1550 0.1770 1,994,486 -0.00(-0.06%)
Mar 03, 2022 0.1858 0.1858 0.1716 0.1771 418,018 -0.00(-2.32%)
Mar 02, 2022 0.1900 0.1900 0.1750 0.1813 974,906 -0.01(-3.72%)
Mar 01, 2022 0.1910 0.2024 0.1701 0.1883 1,125,383 -0.01(-4.71%)
Feb 28, 2022 0.1951 0.2052 0.1920 0.1976 665,379 -0.01(-5.41%)
Feb 25, 2022 0.2117 0.2124 0.2001 0.2089 413,783 -0.00(-0.52%)
Feb 24, 2022 0.1979 0.2108 0.1951 0.2100 418,230 +0.01(+2.64%)
Feb 23, 2022 0.2011 0.2140 0.2001 0.2046 235,864 -0.01(-2.62%)
Feb 22, 2022 0.2011 0.2170 0.2009 0.2101 418,578 +0.00(+0.05%)
Feb 18, 2022 0.2100 0 +0.01(+4.12%)
Feb 17, 2022 0.2000 0.2018 0.1943 0.2017 343,559 -0.00(-0.15%)
Feb 16, 2022 0.2093 0.2136 0.1971 0.2020 534,388 +0.00(+1.00%)
Feb 15, 2022 0.2076 0.2330 0.1921 0.2000 914,778 -0.02(-7.02%)
Feb 14, 2022 0.2001 0.2320 0.2001 0.2151 577,643 -0.00(-1.33%)
Feb 11, 2022 0.2250 0.2250 0.2050 0.2180 522,736 +0.01(+2.49%)
Feb 10, 2022 0.2084 0.2250 0.2084 0.2127 321,700 -0.00(-0.19%)
Feb 09, 2022 0.2247 0.2247 0.2100 0.2131 362,074 -0.00(-0.88%)
Feb 08, 2022 0.2101 0.2243 0.2100 0.2150 228,480 -0.00(-0.92%)
Feb 07, 2022 0.2193 0.2540 0.2121 0.2170 440,692 -0.00(-0.41%)
Feb 04, 2022 0.2145 0.2259 0.2100 0.2179 440,677 -0.00(-0.91%)
Feb 03, 2022 0.2200 0.2256 0.2130 0.2199 200,576 -0.01(-2.66%)
Feb 02, 2022 0.2700 0.2700 0.2153 0.2259 254,985 +0.00(+1.99%)
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.