Advertisement
Advertisement
U.S. markets open in 7 hours 50 minutes
S&P Futures
4,132.75 -15.00 (-0.36%) Dow Futures
33,873.00 -89.00 (-0.26%) Nasdaq Futures
12,569.50 -54.50 (-0.43%) Russell 2000 Futures
1,984.40 -9.10 (-0.46%) Crude Oil
73.45 +0.06 (+0.08%) Gold
1,891.10 +14.50 (+0.77%)
Reviva Pharmaceuticals Holdings, Inc. (RVPH)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Advertisement
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 4.5700 | 4.9100 | 4.5500 | 4.8200 | 4.8200 | 87,400 |
| Feb 02, 2023 | 4.9000 | 5.1200 | 4.5500 | 4.6700 | 4.6700 | 223,100 |
| Feb 01, 2023 | 4.8800 | 5.1300 | 4.7700 | 4.8700 | 4.8700 | 100,200 |
| Jan 31, 2023 | 4.3800 | 4.9700 | 4.3800 | 4.7600 | 4.7600 | 253,600 |
| Jan 30, 2023 | 4.3800 | 4.4800 | 4.2000 | 4.3300 | 4.3300 | 95,700 |
| Jan 27, 2023 | 4.4800 | 4.5000 | 4.2700 | 4.3600 | 4.3600 | 71,600 |
| Jan 26, 2023 | 4.4700 | 4.7400 | 4.3100 | 4.4100 | 4.4100 | 113,700 |
| Jan 25, 2023 | 4.2800 | 4.4600 | 4.2000 | 4.4300 | 4.4300 | 57,500 |
| Jan 24, 2023 | 4.3300 | 4.3300 | 4.1200 | 4.2700 | 4.2700 | 89,400 |
| Jan 23, 2023 | 4.4000 | 4.4700 | 4.2400 | 4.2700 | 4.2700 | 121,000 |
| Jan 20, 2023 | 4.3600 | 4.4500 | 4.3000 | 4.4200 | 4.4200 | 75,700 |
| Jan 19, 2023 | 4.3400 | 4.4700 | 4.2600 | 4.3100 | 4.3100 | 45,800 |
| Jan 18, 2023 | 4.5500 | 4.5900 | 4.2900 | 4.3900 | 4.3900 | 92,900 |
| Jan 17, 2023 | 4.4300 | 4.5400 | 4.2600 | 4.5300 | 4.5300 | 88,500 |
| Jan 13, 2023 | 4.1700 | 4.4000 | 4.0600 | 4.3900 | 4.3900 | 178,700 |
| Jan 12, 2023 | 4.1500 | 4.4300 | 3.8800 | 4.1500 | 4.1500 | 293,300 |
| Jan 11, 2023 | 3.9400 | 4.1400 | 3.9100 | 4.1400 | 4.1400 | 105,400 |
| Jan 10, 2023 | 3.8100 | 3.9800 | 3.7500 | 3.9600 | 3.9600 | 124,300 |
| Jan 09, 2023 | 3.9300 | 4.1000 | 3.6800 | 3.7900 | 3.7900 | 218,500 |
| Jan 06, 2023 | 4.1500 | 4.1500 | 3.8100 | 3.9300 | 3.9300 | 142,300 |
| Jan 05, 2023 | 4.2000 | 4.3200 | 4.0000 | 4.1200 | 4.1200 | 187,300 |
| Jan 04, 2023 | 4.0300 | 4.1300 | 3.7700 | 4.0900 | 4.0900 | 160,200 |
| Jan 03, 2023 | 4.2500 | 4.3800 | 3.9000 | 3.9600 | 3.9600 | 164,300 |
| Dec 30, 2022 | 3.6800 | 4.2800 | 3.6200 | 4.2500 | 4.2500 | 244,200 |
| Dec 29, 2022 | 3.2500 | 3.7800 | 3.1700 | 3.7600 | 3.7600 | 346,100 |
| Dec 28, 2022 | 3.2100 | 3.3200 | 3.0300 | 3.2500 | 3.2500 | 375,400 |
| Dec 27, 2022 | 3.2500 | 3.3400 | 3.1600 | 3.2100 | 3.2100 | 92,700 |
| Dec 23, 2022 | 3.2200 | 3.3700 | 3.2000 | 3.2500 | 3.2500 | 85,200 |
| Dec 22, 2022 | 3.5900 | 3.6400 | 3.2000 | 3.2600 | 3.2600 | 410,500 |
| Dec 21, 2022 | 3.4600 | 3.7100 | 3.4100 | 3.5700 | 3.5700 | 203,900 |
| Dec 20, 2022 | 3.3800 | 3.6700 | 3.2700 | 3.4400 | 3.4400 | 366,200 |
| Dec 19, 2022 | 3.7300 | 3.7300 | 3.4500 | 3.4800 | 3.4800 | 249,100 |
| Dec 16, 2022 | 4.1500 | 4.1900 | 3.6400 | 3.7500 | 3.7500 | 368,900 |
| Dec 15, 2022 | 4.1400 | 4.6100 | 4.0300 | 4.1100 | 4.1100 | 478,600 |
| Dec 14, 2022 | 3.8300 | 4.1500 | 3.7400 | 4.0400 | 4.0400 | 202,600 |
| Dec 13, 2022 | 3.7400 | 3.8600 | 3.6100 | 3.7300 | 3.7300 | 95,000 |
| Dec 12, 2022 | 3.6000 | 3.8300 | 3.4900 | 3.7200 | 3.7200 | 171,500 |
| Dec 09, 2022 | 3.8400 | 3.9000 | 3.5000 | 3.5800 | 3.5800 | 174,200 |
| Dec 08, 2022 | 4.0000 | 4.1200 | 3.7800 | 3.7900 | 3.7900 | 113,200 |
| Dec 07, 2022 | 4.0200 | 4.1100 | 3.8900 | 4.0300 | 4.0300 | 141,100 |
| Dec 06, 2022 | 3.7500 | 4.1300 | 3.6300 | 4.0000 | 4.0000 | 194,000 |
| Dec 05, 2022 | 3.9400 | 4.2100 | 3.7300 | 3.8600 | 3.8600 | 449,700 |
| Dec 02, 2022 | 3.6200 | 3.8000 | 3.4500 | 3.6200 | 3.6200 | 158,900 |
| Dec 01, 2022 | 3.6300 | 3.7400 | 3.4700 | 3.5600 | 3.5600 | 136,300 |
| Nov 30, 2022 | 3.8000 | 3.8000 | 3.2400 | 3.6700 | 3.6700 | 404,300 |
| Nov 29, 2022 | 3.8100 | 4.0600 | 3.7500 | 3.8000 | 3.8000 | 256,400 |
| Nov 28, 2022 | 3.9300 | 4.1000 | 3.8000 | 3.9300 | 3.9300 | 244,500 |
| Nov 25, 2022 | 4.0700 | 4.2900 | 3.9600 | 3.9800 | 3.9800 | 228,300 |
| Nov 23, 2022 | 4.2200 | 4.3600 | 3.9900 | 4.1500 | 4.1500 | 247,700 |
| Nov 22, 2022 | 4.4700 | 4.5400 | 4.1300 | 4.3300 | 4.3300 | 281,900 |
| Nov 21, 2022 | 4.7200 | 4.9300 | 4.4300 | 4.4800 | 4.4800 | 220,100 |
| Nov 18, 2022 | 4.2300 | 4.7300 | 4.2300 | 4.6600 | 4.6600 | 379,100 |
| Nov 17, 2022 | 4.1600 | 4.3700 | 4.1500 | 4.2500 | 4.2500 | 223,600 |
| Nov 16, 2022 | 4.1500 | 4.6900 | 4.1500 | 4.3300 | 4.3300 | 408,100 |
| Nov 15, 2022 | 4.9900 | 5.0900 | 3.9100 | 3.9700 | 3.9700 | 1,133,200 |
| Nov 14, 2022 | 5.1100 | 5.5100 | 4.9200 | 4.9900 | 4.9900 | 347,400 |
| Nov 11, 2022 | 5.1500 | 5.5500 | 5.0700 | 5.1500 | 5.1500 | 312,000 |
| Nov 10, 2022 | 5.1700 | 5.3700 | 4.7200 | 5.1300 | 5.1300 | 591,100 |
| Nov 09, 2022 | 5.1100 | 5.5700 | 4.8700 | 5.1000 | 5.1000 | 538,700 |
| Nov 08, 2022 | 5.9800 | 6.1000 | 5.0500 | 5.2500 | 5.2500 | 787,600 |
| Nov 07, 2022 | 5.0600 | 5.8700 | 4.9100 | 5.8100 | 5.8100 | 642,200 |
| Nov 04, 2022 | 4.8200 | 5.2200 | 4.6200 | 5.0300 | 5.0300 | 701,800 |
| Nov 03, 2022 | 4.2400 | 5.1700 | 4.1700 | 4.5200 | 4.5200 | 1,471,900 |
| Nov 02, 2022 | 3.9500 | 4.2500 | 3.9500 | 4.2500 | 4.2500 | 567,500 |
| Nov 01, 2022 | 4.1600 | 4.4400 | 3.8800 | 3.9200 | 3.9200 | 642,900 |
| Oct 31, 2022 | 3.8000 | 4.5000 | 3.7900 | 3.9200 | 3.9200 | 830,700 |
| Oct 28, 2022 | 3.4900 | 3.8000 | 3.4000 | 3.8000 | 3.8000 | 292,500 |
| Oct 27, 2022 | 3.4900 | 3.5400 | 3.3900 | 3.4900 | 3.4900 | 140,100 |
| Oct 26, 2022 | 3.6500 | 3.9500 | 3.4000 | 3.4900 | 3.4900 | 363,100 |
| Oct 25, 2022 | 3.0300 | 3.8400 | 3.0200 | 3.7000 | 3.7000 | 741,100 |
| Oct 24, 2022 | 3.3300 | 3.3300 | 3.0200 | 3.0400 | 3.0400 | 313,600 |
| Oct 21, 2022 | 3.9200 | 3.9700 | 3.0100 | 3.3500 | 3.3500 | 1,514,600 |
| Oct 20, 2022 | 4.4400 | 4.4400 | 3.8100 | 3.9300 | 3.9300 | 458,400 |
| Oct 19, 2022 | 4.3800 | 4.4700 | 3.8500 | 4.4300 | 4.4300 | 617,900 |
| Oct 18, 2022 | 3.5600 | 4.4800 | 3.5100 | 4.3100 | 4.3100 | 1,043,400 |
| Oct 17, 2022 | 3.4000 | 3.8600 | 3.2100 | 3.6900 | 3.6900 | 542,100 |
| Oct 14, 2022 | 4.0800 | 4.1500 | 3.4500 | 3.5400 | 3.5400 | 889,400 |
| Oct 13, 2022 | 3.3100 | 3.9800 | 3.2300 | 3.8900 | 3.8900 | 1,103,100 |
| Oct 12, 2022 | 3.2500 | 3.3800 | 2.8800 | 3.3500 | 3.3500 | 526,200 |
| Oct 11, 2022 | 2.8300 | 3.5600 | 2.7700 | 3.2200 | 3.2200 | 2,154,400 |
| Oct 10, 2022 | 2.3700 | 2.8400 | 2.1900 | 2.7700 | 2.7700 | 600,500 |
| Oct 07, 2022 | 2.3200 | 2.4300 | 2.2100 | 2.3300 | 2.3300 | 207,600 |
| Oct 06, 2022 | 1.9900 | 2.4200 | 1.9700 | 2.3100 | 2.3100 | 652,000 |
| Oct 05, 2022 | 2.0600 | 2.0600 | 1.9100 | 1.9900 | 1.9900 | 249,700 |
| Oct 04, 2022 | 1.7800 | 2.1200 | 1.7200 | 2.0600 | 2.0600 | 676,200 |
| Oct 03, 2022 | 1.5800 | 1.7100 | 1.5700 | 1.6800 | 1.6800 | 151,100 |
| Sep 30, 2022 | 1.6000 | 1.7100 | 1.5600 | 1.5900 | 1.5900 | 232,200 |
| Sep 29, 2022 | 1.6800 | 1.7200 | 1.6000 | 1.6100 | 1.6100 | 117,700 |
| Sep 28, 2022 | 1.5600 | 1.7800 | 1.5600 | 1.7300 | 1.7300 | 130,300 |
| Sep 27, 2022 | 1.7800 | 1.8400 | 1.5600 | 1.6100 | 1.6100 | 407,200 |
| Sep 26, 2022 | 1.8000 | 1.8800 | 1.7400 | 1.7700 | 1.7700 | 271,700 |
| Sep 23, 2022 | 1.7500 | 1.8500 | 1.7000 | 1.8100 | 1.8100 | 437,400 |
| Sep 22, 2022 | 2.0200 | 2.0800 | 1.7000 | 1.8300 | 1.8300 | 627,400 |
| Sep 21, 2022 | 2.1400 | 2.2500 | 1.9800 | 2.0100 | 2.0100 | 442,400 |
| Sep 20, 2022 | 2.2400 | 2.2800 | 1.9600 | 2.0000 | 2.0000 | 686,200 |
| Sep 19, 2022 | 2.3500 | 2.6200 | 2.1800 | 2.2600 | 2.2600 | 762,800 |
| Sep 16, 2022 | 2.2800 | 2.5500 | 2.2400 | 2.3500 | 2.3500 | 1,051,700 |
| Sep 15, 2022 | 2.2200 | 2.5000 | 2.2000 | 2.3400 | 2.3400 | 687,200 |
| Sep 14, 2022 | 2.1200 | 2.3100 | 2.1200 | 2.1900 | 2.1900 | 1,011,000 |
| Sep 13, 2022 | 2.2000 | 2.2200 | 1.9700 | 2.1700 | 2.1700 | 465,300 |
| *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
© 2023 Yahoo. All rights reserved.
