Reviva Pharmaceuticals Hldg Inc (NQ: RVPH )

1.200 +0.100 (+9.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 1.140 1.280 1.140 1.200 87,281 +0.10(+9.09%)
Jun 30, 2022 1.000 1.410 1.000 1.100 220,116 +0.02(+1.80%)
Jun 29, 2022 1.000 1.120 1.000 1.081 46,424 +0.04(+3.90%)
Jun 28, 2022 1.030 1.133 1.030 1.040 30,955 +0.01(+1.31%)
Jun 27, 2022 1.150 1.150 1.010 1.027 216,152 -0.12(-10.73%)
Jun 24, 2022 1.120 1.270 1.120 1.150 47,655 +0.00(+0.00%)
Jun 23, 2022 1.160 1.220 1.150 1.150 39,718 +0.00(+0.00%)
Jun 22, 2022 1.180 1.190 1.130 1.150 32,244 +0.00(+0.00%)
Jun 21, 2022 1.120 1.250 1.120 1.150 40,767 -0.05(-4.17%)
Jun 17, 2022 1.240 1.240 1.135 1.200 12,120 +0.01(+0.84%)
Jun 16, 2022 1.180 1.220 1.130 1.190 34,929 +0.00(+0.00%)
Jun 15, 2022 1.130 1.240 1.060 1.190 79,204 +0.02(+1.71%)
Jun 14, 2022 1.170 1.250 1.100 1.170 94,190 +0.07(+6.36%)
Jun 13, 2022 1.410 1.430 1.030 1.100 163,865 -0.40(-26.67%)
Jun 10, 2022 1.600 1.619 1.460 1.500 33,062 -0.10(-6.25%)
Jun 09, 2022 1.690 1.690 1.600 1.600 16,949 -0.09(-5.33%)
Jun 08, 2022 1.710 1.860 1.650 1.690 35,654 -0.07(-3.98%)
Jun 07, 2022 1.680 1.840 1.650 1.760 18,826 -0.04(-2.22%)
Jun 06, 2022 1.860 1.900 1.770 1.800 30,522 -0.02(-1.10%)
Jun 03, 2022 1.830 1.900 1.820 1.820 7,557 -0.10(-5.21%)
Jun 02, 2022 1.820 1.960 1.820 1.920 16,043 +0.04(+2.13%)
Jun 01, 2022 1.750 1.990 1.750 1.880 49,245 +0.10(+5.62%)
May 31, 2022 1.710 1.853 1.710 1.780 23,976 +0.07(+4.09%)
May 27, 2022 1.690 1.793 1.690 1.710 5,013 -0.02(-1.16%)
May 26, 2022 1.730 1.750 1.640 1.730 5,262 -0.02(-0.86%)
May 25, 2022 1.460 1.750 1.460 1.745 16,290 +0.08(+4.49%)
May 24, 2022 1.680 1.700 1.650 1.670 51,566 +0.01(+0.60%)
May 23, 2022 1.700 1.780 1.580 1.660 18,526 -0.09(-5.14%)
May 20, 2022 1.780 1.800 1.670 1.750 114,165 -0.04(-2.23%)
May 19, 2022 1.650 1.800 1.600 1.790 120,365 +0.14(+8.48%)
May 18, 2022 1.700 1.780 1.640 1.650 23,531 -0.08(-4.52%)
May 17, 2022 1.600 1.760 1.600 1.728 47,445 +0.13(+8.01%)
May 16, 2022 1.560 1.680 1.510 1.600 52,543 +0.10(+7.02%)
May 13, 2022 1.370 1.700 1.340 1.495 48,297 +0.12(+9.12%)
May 12, 2022 1.420 1.510 1.340 1.370 33,180 -0.10(-6.80%)
May 11, 2022 1.510 1.760 1.430 1.470 43,517 -0.04(-2.65%)
May 10, 2022 1.670 1.755 1.510 1.510 140,157 -0.21(-12.21%)
May 09, 2022 1.861 1.905 1.650 1.720 74,076 -0.15(-8.02%)
May 06, 2022 1.890 1.950 1.740 1.870 54,575 -0.06(-3.11%)
May 05, 2022 1.890 2.050 1.885 1.930 52,257 +0.08(+4.32%)
May 04, 2022 1.920 1.930 1.840 1.850 48,029 -0.10(-5.13%)
May 03, 2022 1.770 2.030 1.770 1.950 36,662 +0.02(+1.04%)
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.