Advertisement
Advertisement
U.S. markets open in 5 hours 49 minutes
S&P Futures
4,309.50 -32.00 (-0.74%) Dow Futures
33,806.00 -249.00 (-0.73%) Nasdaq Futures
14,063.50 -95.00 (-0.67%) Russell 2000 Futures
1,947.80 -24.90 (-1.26%) Crude Oil
87.32 -0.03 (-0.03%) Gold
1,812.00 -17.70 (-0.97%)
Reviva Pharmaceuticals Holdings, Inc. (RVPH)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 26, 2022 | 1.8600 | 1.8600 | 1.6800 | 1.7300 | 1.7300 | 287,000 |
| Jan 25, 2022 | 1.7600 | 1.9200 | 1.7600 | 1.8500 | 1.8500 | 459,700 |
| Jan 24, 2022 | 1.8600 | 2.0800 | 1.7400 | 1.8800 | 1.8800 | 3,485,900 |
| Jan 21, 2022 | 1.8400 | 1.8500 | 1.7200 | 1.7300 | 1.7300 | 160,900 |
| Jan 20, 2022 | 1.8500 | 2.0700 | 1.8400 | 1.8800 | 1.8800 | 235,000 |
| Jan 19, 2022 | 1.8600 | 1.9600 | 1.7400 | 1.8800 | 1.8800 | 252,600 |
| Jan 18, 2022 | 1.9600 | 2.0100 | 1.8600 | 1.8800 | 1.8800 | 259,100 |
| Jan 14, 2022 | 2.1400 | 2.1400 | 1.9400 | 2.0300 | 2.0300 | 321,700 |
| Jan 13, 2022 | 2.3000 | 2.3000 | 2.0400 | 2.1500 | 2.1500 | 807,400 |
| Jan 12, 2022 | 2.7100 | 2.7400 | 2.3400 | 2.3600 | 2.3600 | 956,500 |
| Jan 11, 2022 | 2.8600 | 2.9300 | 2.6700 | 2.7900 | 2.7900 | 1,899,200 |
| Jan 10, 2022 | 3.5400 | 3.6300 | 2.7400 | 2.9700 | 2.9700 | 24,807,900 |
| Jan 07, 2022 | 2.7600 | 3.0500 | 2.7600 | 2.9700 | 2.9700 | 181,600 |
| Jan 06, 2022 | 2.9100 | 2.9100 | 2.6600 | 2.8000 | 2.8000 | 52,800 |
| Jan 05, 2022 | 3.0800 | 3.1400 | 2.8300 | 2.8900 | 2.8900 | 74,400 |
| Jan 04, 2022 | 3.0800 | 3.2500 | 2.9900 | 3.0100 | 3.0100 | 234,800 |
| Jan 03, 2022 | 2.8900 | 3.1200 | 2.7500 | 2.9000 | 2.9000 | 139,700 |
| Dec 31, 2021 | 2.7200 | 2.9000 | 2.6900 | 2.8900 | 2.8900 | 95,300 |
| Dec 30, 2021 | 2.8200 | 2.8200 | 2.6500 | 2.7500 | 2.7500 | 62,700 |
| Dec 29, 2021 | 2.8400 | 2.8400 | 2.6500 | 2.7000 | 2.7000 | 53,400 |
| Dec 28, 2021 | 2.7000 | 2.7900 | 2.6100 | 2.7700 | 2.7700 | 94,300 |
| Dec 27, 2021 | 3.0000 | 3.0500 | 2.6500 | 2.7200 | 2.7200 | 193,200 |
| Dec 23, 2021 | 3.0000 | 3.1700 | 2.8800 | 2.9200 | 2.9200 | 172,400 |
| Dec 22, 2021 | 2.9600 | 3.0900 | 2.9500 | 2.9800 | 2.9800 | 108,900 |
| Dec 21, 2021 | 3.0000 | 3.2300 | 2.9600 | 2.9900 | 2.9900 | 201,700 |
| Dec 20, 2021 | 3.0000 | 3.1600 | 2.8700 | 2.9600 | 2.9600 | 96,800 |
| Dec 17, 2021 | 3.3100 | 3.5300 | 2.8500 | 2.8900 | 2.8900 | 213,700 |
| Dec 16, 2021 | 3.4000 | 3.4900 | 3.2900 | 3.3400 | 3.3400 | 65,800 |
| Dec 15, 2021 | 3.3900 | 3.4000 | 3.2900 | 3.3500 | 3.3500 | 74,900 |
| Dec 14, 2021 | 3.5200 | 3.6000 | 3.4200 | 3.4400 | 3.4400 | 29,500 |
| Dec 13, 2021 | 3.7100 | 3.7200 | 3.6000 | 3.6100 | 3.6100 | 26,600 |
| Dec 10, 2021 | 3.7500 | 3.8200 | 3.6100 | 3.7500 | 3.7500 | 19,500 |
| Dec 09, 2021 | 3.7300 | 3.8400 | 3.6600 | 3.6900 | 3.6900 | 19,800 |
| Dec 08, 2021 | 3.7500 | 3.9000 | 3.6600 | 3.7800 | 3.7800 | 95,500 |
| Dec 07, 2021 | 3.5400 | 3.9000 | 3.5200 | 3.6800 | 3.6800 | 94,800 |
| Dec 06, 2021 | 3.6500 | 3.6500 | 3.4200 | 3.5200 | 3.5200 | 58,200 |
| Dec 03, 2021 | 3.5500 | 3.6800 | 3.4400 | 3.6500 | 3.6500 | 155,500 |
| Dec 02, 2021 | 3.6000 | 3.6600 | 3.3800 | 3.5100 | 3.5100 | 44,800 |
| Dec 01, 2021 | 3.6700 | 3.8800 | 3.6000 | 3.6300 | 3.6300 | 115,000 |
| Nov 30, 2021 | 3.5600 | 3.6500 | 3.3400 | 3.6300 | 3.6300 | 99,700 |
| Nov 29, 2021 | 3.8000 | 3.9200 | 3.5600 | 3.6000 | 3.6000 | 99,400 |
| Nov 26, 2021 | 3.9100 | 3.9100 | 3.7000 | 3.7800 | 3.7800 | 66,300 |
| Nov 24, 2021 | 3.5300 | 3.8900 | 3.5000 | 3.8500 | 3.8500 | 272,100 |
| Nov 23, 2021 | 3.4700 | 3.4800 | 3.2900 | 3.4000 | 3.4000 | 146,300 |
| Nov 22, 2021 | 3.3900 | 3.4900 | 3.3500 | 3.4100 | 3.4100 | 42,200 |
| Nov 19, 2021 | 3.4000 | 3.4400 | 3.3100 | 3.3900 | 3.3900 | 31,200 |
| Nov 18, 2021 | 3.6700 | 3.7000 | 3.3500 | 3.3700 | 3.3700 | 71,400 |
| Nov 17, 2021 | 3.7100 | 3.8600 | 3.6700 | 3.7000 | 3.7000 | 58,800 |
| Nov 16, 2021 | 3.7000 | 4.1000 | 3.6300 | 3.7300 | 3.7300 | 192,900 |
| Nov 15, 2021 | 3.7500 | 3.7600 | 3.6000 | 3.6800 | 3.6800 | 59,300 |
| Nov 12, 2021 | 3.6600 | 3.8400 | 3.6200 | 3.7800 | 3.7800 | 35,400 |
| Nov 11, 2021 | 3.8700 | 3.8700 | 3.6400 | 3.6600 | 3.6600 | 48,400 |
| Nov 10, 2021 | 3.8500 | 3.9500 | 3.7500 | 3.8400 | 3.8400 | 41,900 |
| Nov 09, 2021 | 4.0500 | 4.1000 | 3.7900 | 3.9500 | 3.9500 | 81,800 |
| Nov 08, 2021 | 3.8500 | 4.1400 | 3.8500 | 4.1400 | 4.1400 | 86,400 |
| Nov 05, 2021 | 3.8300 | 3.8300 | 3.6400 | 3.8000 | 3.8000 | 6,700 |
| Nov 04, 2021 | 3.9500 | 3.9500 | 3.6200 | 3.7300 | 3.7300 | 33,600 |
| Nov 03, 2021 | 3.5900 | 3.9900 | 3.5200 | 3.7800 | 3.7800 | 60,700 |
| Nov 02, 2021 | 3.6300 | 3.6500 | 3.5700 | 3.6500 | 3.6500 | 22,100 |
| Nov 01, 2021 | 3.4600 | 3.6600 | 3.4500 | 3.5800 | 3.5800 | 25,500 |
| Oct 29, 2021 | 3.5000 | 3.6700 | 3.3700 | 3.5000 | 3.5000 | 26,100 |
| Oct 28, 2021 | 3.3900 | 3.6800 | 3.3900 | 3.5600 | 3.5600 | 36,500 |
| Oct 27, 2021 | 3.3900 | 3.5200 | 3.3600 | 3.4700 | 3.4700 | 27,300 |
| Oct 26, 2021 | 3.4600 | 3.5000 | 3.4000 | 3.4400 | 3.4400 | 15,500 |
| Oct 25, 2021 | 3.4800 | 3.5200 | 3.3800 | 3.5000 | 3.5000 | 35,000 |
| Oct 22, 2021 | 3.5000 | 3.6100 | 3.4800 | 3.5200 | 3.5200 | 26,600 |
| Oct 21, 2021 | 3.4800 | 3.6000 | 3.4500 | 3.4800 | 3.4800 | 33,000 |
| Oct 20, 2021 | 3.4600 | 3.6200 | 3.4600 | 3.5200 | 3.5200 | 27,700 |
| Oct 19, 2021 | 3.6000 | 3.6600 | 3.3400 | 3.4600 | 3.4600 | 46,100 |
| Oct 18, 2021 | 3.7400 | 3.8500 | 3.5500 | 3.6300 | 3.6300 | 30,700 |
| Oct 15, 2021 | 3.9400 | 3.9400 | 3.7500 | 3.7500 | 3.7500 | 33,600 |
| Oct 14, 2021 | 4.0700 | 4.0700 | 3.8800 | 3.9400 | 3.9400 | 14,200 |
| Oct 13, 2021 | 3.9600 | 3.9900 | 3.9000 | 3.9700 | 3.9700 | 26,600 |
| Oct 12, 2021 | 3.9700 | 4.1200 | 3.9500 | 3.9500 | 3.9500 | 25,600 |
| Oct 11, 2021 | 3.9800 | 3.9800 | 3.9300 | 3.9500 | 3.9500 | 22,500 |
| Oct 08, 2021 | 4.0000 | 4.0500 | 3.9500 | 3.9500 | 3.9500 | 28,800 |
| Oct 07, 2021 | 4.0400 | 4.0900 | 3.9100 | 4.0100 | 4.0100 | 28,700 |
| Oct 06, 2021 | 4.1200 | 4.2000 | 3.8700 | 4.0400 | 4.0400 | 67,600 |
| Oct 05, 2021 | 4.1100 | 4.1400 | 4.0200 | 4.1200 | 4.1200 | 48,100 |
| Oct 04, 2021 | 4.0900 | 4.2600 | 4.0700 | 4.1100 | 4.1100 | 34,400 |
| Oct 01, 2021 | 4.0800 | 4.2500 | 3.9800 | 4.2300 | 4.2300 | 73,000 |
| Sep 30, 2021 | 4.2300 | 4.2300 | 3.9800 | 4.0700 | 4.0700 | 87,000 |
| Sep 29, 2021 | 4.1700 | 4.3100 | 4.1100 | 4.1800 | 4.1800 | 35,200 |
| Sep 28, 2021 | 4.3400 | 4.3900 | 4.0700 | 4.1600 | 4.1600 | 113,300 |
| Sep 27, 2021 | 4.4600 | 4.4700 | 4.3100 | 4.3400 | 4.3400 | 97,200 |
| Sep 24, 2021 | 4.2700 | 4.4900 | 4.2600 | 4.4200 | 4.4200 | 42,700 |
| Sep 23, 2021 | 4.2700 | 4.5100 | 4.2700 | 4.3600 | 4.3600 | 89,900 |
| Sep 22, 2021 | 4.2700 | 4.3200 | 4.1100 | 4.2300 | 4.2300 | 44,900 |
| Sep 21, 2021 | 4.1400 | 4.2800 | 4.0300 | 4.2800 | 4.2800 | 108,000 |
| Sep 20, 2021 | 4.2800 | 4.3500 | 3.9900 | 4.1700 | 4.1700 | 116,900 |
| Sep 17, 2021 | 4.1700 | 4.4800 | 4.1000 | 4.4700 | 4.4700 | 148,500 |
| Sep 16, 2021 | 4.0900 | 4.1700 | 4.0000 | 4.1600 | 4.1600 | 34,000 |
| Sep 15, 2021 | 4.1000 | 4.1800 | 4.0500 | 4.1400 | 4.1400 | 62,900 |
| Sep 14, 2021 | 4.1100 | 4.2400 | 3.8700 | 4.0400 | 4.0400 | 101,700 |
| Sep 13, 2021 | 4.4700 | 4.4700 | 4.1100 | 4.1500 | 4.1500 | 56,100 |
| Sep 10, 2021 | 4.5000 | 4.5500 | 4.2600 | 4.4400 | 4.4400 | 48,000 |
| Sep 09, 2021 | 4.2000 | 4.6600 | 4.1700 | 4.4500 | 4.4500 | 190,000 |
| Sep 08, 2021 | 4.2400 | 4.3400 | 4.1100 | 4.2100 | 4.2100 | 44,500 |
| Sep 07, 2021 | 4.3700 | 4.4400 | 4.0500 | 4.1900 | 4.1900 | 86,500 |
| Sep 03, 2021 | 4.3300 | 4.4500 | 4.2700 | 4.3300 | 4.3300 | 48,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
