Revive Therapeutics Ltd (OP: RVVTF )

0.3490 +0.0320 (+10.09%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

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 0.2063 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.