Advertisement
Advertisement
U.S. markets open in 5 hours 49 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Reviva Pharmaceuticals Holdings, Inc. (RVPH)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.7300-0.1200 (-6.49%)
At close: 04:00PM EST
1.7600 +0.03 (+1.73%)
After hours: 07:50PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 20221.86001.86001.68001.73001.7300287,000
Jan 25, 20221.76001.92001.76001.85001.8500459,700
Jan 24, 20221.86002.08001.74001.88001.88003,485,900
Jan 21, 20221.84001.85001.72001.73001.7300160,900
Jan 20, 20221.85002.07001.84001.88001.8800235,000
Jan 19, 20221.86001.96001.74001.88001.8800252,600
Jan 18, 20221.96002.01001.86001.88001.8800259,100
Jan 14, 20222.14002.14001.94002.03002.0300321,700
Jan 13, 20222.30002.30002.04002.15002.1500807,400
Jan 12, 20222.71002.74002.34002.36002.3600956,500
Jan 11, 20222.86002.93002.67002.79002.79001,899,200
Jan 10, 20223.54003.63002.74002.97002.970024,807,900
Jan 07, 20222.76003.05002.76002.97002.9700181,600
Jan 06, 20222.91002.91002.66002.80002.800052,800
Jan 05, 20223.08003.14002.83002.89002.890074,400
Jan 04, 20223.08003.25002.99003.01003.0100234,800
Jan 03, 20222.89003.12002.75002.90002.9000139,700
Dec 31, 20212.72002.90002.69002.89002.890095,300
Dec 30, 20212.82002.82002.65002.75002.750062,700
Dec 29, 20212.84002.84002.65002.70002.700053,400
Dec 28, 20212.70002.79002.61002.77002.770094,300
Dec 27, 20213.00003.05002.65002.72002.7200193,200
Dec 23, 20213.00003.17002.88002.92002.9200172,400
Dec 22, 20212.96003.09002.95002.98002.9800108,900
Dec 21, 20213.00003.23002.96002.99002.9900201,700
Dec 20, 20213.00003.16002.87002.96002.960096,800
Dec 17, 20213.31003.53002.85002.89002.8900213,700
Dec 16, 20213.40003.49003.29003.34003.340065,800
Dec 15, 20213.39003.40003.29003.35003.350074,900
Dec 14, 20213.52003.60003.42003.44003.440029,500
Dec 13, 20213.71003.72003.60003.61003.610026,600
Dec 10, 20213.75003.82003.61003.75003.750019,500
Dec 09, 20213.73003.84003.66003.69003.690019,800
Dec 08, 20213.75003.90003.66003.78003.780095,500
Dec 07, 20213.54003.90003.52003.68003.680094,800
Dec 06, 20213.65003.65003.42003.52003.520058,200
Dec 03, 20213.55003.68003.44003.65003.6500155,500
Dec 02, 20213.60003.66003.38003.51003.510044,800
Dec 01, 20213.67003.88003.60003.63003.6300115,000
Nov 30, 20213.56003.65003.34003.63003.630099,700
Nov 29, 20213.80003.92003.56003.60003.600099,400
Nov 26, 20213.91003.91003.70003.78003.780066,300
Nov 24, 20213.53003.89003.50003.85003.8500272,100
Nov 23, 20213.47003.48003.29003.40003.4000146,300
Nov 22, 20213.39003.49003.35003.41003.410042,200
Nov 19, 20213.40003.44003.31003.39003.390031,200
Nov 18, 20213.67003.70003.35003.37003.370071,400
Nov 17, 20213.71003.86003.67003.70003.700058,800
Nov 16, 20213.70004.10003.63003.73003.7300192,900
Nov 15, 20213.75003.76003.60003.68003.680059,300
Nov 12, 20213.66003.84003.62003.78003.780035,400
Nov 11, 20213.87003.87003.64003.66003.660048,400
Nov 10, 20213.85003.95003.75003.84003.840041,900
Nov 09, 20214.05004.10003.79003.95003.950081,800
Nov 08, 20213.85004.14003.85004.14004.140086,400
Nov 05, 20213.83003.83003.64003.80003.80006,700
Nov 04, 20213.95003.95003.62003.73003.730033,600
Nov 03, 20213.59003.99003.52003.78003.780060,700
Nov 02, 20213.63003.65003.57003.65003.650022,100
Nov 01, 20213.46003.66003.45003.58003.580025,500
Oct 29, 20213.50003.67003.37003.50003.500026,100
Oct 28, 20213.39003.68003.39003.56003.560036,500
Oct 27, 20213.39003.52003.36003.47003.470027,300
Oct 26, 20213.46003.50003.40003.44003.440015,500
Oct 25, 20213.48003.52003.38003.50003.500035,000
Oct 22, 20213.50003.61003.48003.52003.520026,600
Oct 21, 20213.48003.60003.45003.48003.480033,000
Oct 20, 20213.46003.62003.46003.52003.520027,700
Oct 19, 20213.60003.66003.34003.46003.460046,100
Oct 18, 20213.74003.85003.55003.63003.630030,700
Oct 15, 20213.94003.94003.75003.75003.750033,600
Oct 14, 20214.07004.07003.88003.94003.940014,200
Oct 13, 20213.96003.99003.90003.97003.970026,600
Oct 12, 20213.97004.12003.95003.95003.950025,600
Oct 11, 20213.98003.98003.93003.95003.950022,500
Oct 08, 20214.00004.05003.95003.95003.950028,800
Oct 07, 20214.04004.09003.91004.01004.010028,700
Oct 06, 20214.12004.20003.87004.04004.040067,600
Oct 05, 20214.11004.14004.02004.12004.120048,100
Oct 04, 20214.09004.26004.07004.11004.110034,400
Oct 01, 20214.08004.25003.98004.23004.230073,000
Sep 30, 20214.23004.23003.98004.07004.070087,000
Sep 29, 20214.17004.31004.11004.18004.180035,200
Sep 28, 20214.34004.39004.07004.16004.1600113,300
Sep 27, 20214.46004.47004.31004.34004.340097,200
Sep 24, 20214.27004.49004.26004.42004.420042,700
Sep 23, 20214.27004.51004.27004.36004.360089,900
Sep 22, 20214.27004.32004.11004.23004.230044,900
Sep 21, 20214.14004.28004.03004.28004.2800108,000
Sep 20, 20214.28004.35003.99004.17004.1700116,900
Sep 17, 20214.17004.48004.10004.47004.4700148,500
Sep 16, 20214.09004.17004.00004.16004.160034,000
Sep 15, 20214.10004.18004.05004.14004.140062,900
Sep 14, 20214.11004.24003.87004.04004.0400101,700
Sep 13, 20214.47004.47004.11004.15004.150056,100
Sep 10, 20214.50004.55004.26004.44004.440048,000
Sep 09, 20214.20004.66004.17004.45004.4500190,000
Sep 08, 20214.24004.34004.11004.21004.210044,500
Sep 07, 20214.37004.44004.05004.19004.190086,500
Sep 03, 20214.33004.45004.27004.33004.330048,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement