Advertisement
Advertisement
U.S. markets open in 7 hours 50 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Reviva Pharmaceuticals Holdings, Inc. (RVPH)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
4.8200+0.1500 (+3.21%)
At close: 04:00PM EST
4.6300 -0.19 (-3.94%)
After hours: 06:13PM EST
Advertisement
Advertisement
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20234.57004.91004.55004.82004.820087,400
Feb 02, 20234.90005.12004.55004.67004.6700223,100
Feb 01, 20234.88005.13004.77004.87004.8700100,200
Jan 31, 20234.38004.97004.38004.76004.7600253,600
Jan 30, 20234.38004.48004.20004.33004.330095,700
Jan 27, 20234.48004.50004.27004.36004.360071,600
Jan 26, 20234.47004.74004.31004.41004.4100113,700
Jan 25, 20234.28004.46004.20004.43004.430057,500
Jan 24, 20234.33004.33004.12004.27004.270089,400
Jan 23, 20234.40004.47004.24004.27004.2700121,000
Jan 20, 20234.36004.45004.30004.42004.420075,700
Jan 19, 20234.34004.47004.26004.31004.310045,800
Jan 18, 20234.55004.59004.29004.39004.390092,900
Jan 17, 20234.43004.54004.26004.53004.530088,500
Jan 13, 20234.17004.40004.06004.39004.3900178,700
Jan 12, 20234.15004.43003.88004.15004.1500293,300
Jan 11, 20233.94004.14003.91004.14004.1400105,400
Jan 10, 20233.81003.98003.75003.96003.9600124,300
Jan 09, 20233.93004.10003.68003.79003.7900218,500
Jan 06, 20234.15004.15003.81003.93003.9300142,300
Jan 05, 20234.20004.32004.00004.12004.1200187,300
Jan 04, 20234.03004.13003.77004.09004.0900160,200
Jan 03, 20234.25004.38003.90003.96003.9600164,300
Dec 30, 20223.68004.28003.62004.25004.2500244,200
Dec 29, 20223.25003.78003.17003.76003.7600346,100
Dec 28, 20223.21003.32003.03003.25003.2500375,400
Dec 27, 20223.25003.34003.16003.21003.210092,700
Dec 23, 20223.22003.37003.20003.25003.250085,200
Dec 22, 20223.59003.64003.20003.26003.2600410,500
Dec 21, 20223.46003.71003.41003.57003.5700203,900
Dec 20, 20223.38003.67003.27003.44003.4400366,200
Dec 19, 20223.73003.73003.45003.48003.4800249,100
Dec 16, 20224.15004.19003.64003.75003.7500368,900
Dec 15, 20224.14004.61004.03004.11004.1100478,600
Dec 14, 20223.83004.15003.74004.04004.0400202,600
Dec 13, 20223.74003.86003.61003.73003.730095,000
Dec 12, 20223.60003.83003.49003.72003.7200171,500
Dec 09, 20223.84003.90003.50003.58003.5800174,200
Dec 08, 20224.00004.12003.78003.79003.7900113,200
Dec 07, 20224.02004.11003.89004.03004.0300141,100
Dec 06, 20223.75004.13003.63004.00004.0000194,000
Dec 05, 20223.94004.21003.73003.86003.8600449,700
Dec 02, 20223.62003.80003.45003.62003.6200158,900
Dec 01, 20223.63003.74003.47003.56003.5600136,300
Nov 30, 20223.80003.80003.24003.67003.6700404,300
Nov 29, 20223.81004.06003.75003.80003.8000256,400
Nov 28, 20223.93004.10003.80003.93003.9300244,500
Nov 25, 20224.07004.29003.96003.98003.9800228,300
Nov 23, 20224.22004.36003.99004.15004.1500247,700
Nov 22, 20224.47004.54004.13004.33004.3300281,900
Nov 21, 20224.72004.93004.43004.48004.4800220,100
Nov 18, 20224.23004.73004.23004.66004.6600379,100
Nov 17, 20224.16004.37004.15004.25004.2500223,600
Nov 16, 20224.15004.69004.15004.33004.3300408,100
Nov 15, 20224.99005.09003.91003.97003.97001,133,200
Nov 14, 20225.11005.51004.92004.99004.9900347,400
Nov 11, 20225.15005.55005.07005.15005.1500312,000
Nov 10, 20225.17005.37004.72005.13005.1300591,100
Nov 09, 20225.11005.57004.87005.10005.1000538,700
Nov 08, 20225.98006.10005.05005.25005.2500787,600
Nov 07, 20225.06005.87004.91005.81005.8100642,200
Nov 04, 20224.82005.22004.62005.03005.0300701,800
Nov 03, 20224.24005.17004.17004.52004.52001,471,900
Nov 02, 20223.95004.25003.95004.25004.2500567,500
Nov 01, 20224.16004.44003.88003.92003.9200642,900
Oct 31, 20223.80004.50003.79003.92003.9200830,700
Oct 28, 20223.49003.80003.40003.80003.8000292,500
Oct 27, 20223.49003.54003.39003.49003.4900140,100
Oct 26, 20223.65003.95003.40003.49003.4900363,100
Oct 25, 20223.03003.84003.02003.70003.7000741,100
Oct 24, 20223.33003.33003.02003.04003.0400313,600
Oct 21, 20223.92003.97003.01003.35003.35001,514,600
Oct 20, 20224.44004.44003.81003.93003.9300458,400
Oct 19, 20224.38004.47003.85004.43004.4300617,900
Oct 18, 20223.56004.48003.51004.31004.31001,043,400
Oct 17, 20223.40003.86003.21003.69003.6900542,100
Oct 14, 20224.08004.15003.45003.54003.5400889,400
Oct 13, 20223.31003.98003.23003.89003.89001,103,100
Oct 12, 20223.25003.38002.88003.35003.3500526,200
Oct 11, 20222.83003.56002.77003.22003.22002,154,400
Oct 10, 20222.37002.84002.19002.77002.7700600,500
Oct 07, 20222.32002.43002.21002.33002.3300207,600
Oct 06, 20221.99002.42001.97002.31002.3100652,000
Oct 05, 20222.06002.06001.91001.99001.9900249,700
Oct 04, 20221.78002.12001.72002.06002.0600676,200
Oct 03, 20221.58001.71001.57001.68001.6800151,100
Sep 30, 20221.60001.71001.56001.59001.5900232,200
Sep 29, 20221.68001.72001.60001.61001.6100117,700
Sep 28, 20221.56001.78001.56001.73001.7300130,300
Sep 27, 20221.78001.84001.56001.61001.6100407,200
Sep 26, 20221.80001.88001.74001.77001.7700271,700
Sep 23, 20221.75001.85001.70001.81001.8100437,400
Sep 22, 20222.02002.08001.70001.83001.8300627,400
Sep 21, 20222.14002.25001.98002.01002.0100442,400
Sep 20, 20222.24002.28001.96002.00002.0000686,200
Sep 19, 20222.35002.62002.18002.26002.2600762,800
Sep 16, 20222.28002.55002.24002.35002.35001,051,700
Sep 15, 20222.22002.50002.20002.34002.3400687,200
Sep 14, 20222.12002.31002.12002.19002.19001,011,000
Sep 13, 20222.20002.22001.97002.17002.1700465,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement