Revive Therapeutics Ltd. (RVV.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.3800-0.0050 (-1.30%)

At close: 3:59PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 05, 2021	0.3950	0.4000	0.3300	0.3800	0.3800	2,462,289
Mar 04, 2021	0.4150	0.4150	0.3400	0.3850	0.3850	4,073,674
Mar 03, 2021	0.4650	0.4800	0.4200	0.4200	0.4200	1,760,281
Mar 02, 2021	0.5000	0.5000	0.4600	0.4650	0.4650	1,418,278
Mar 01, 2021	0.5300	0.5400	0.4800	0.4850	0.4850	1,003,918
Feb 26, 2021	0.4600	0.5100	0.4450	0.5100	0.5100	1,684,383
Feb 25, 2021	0.5100	0.5200	0.4050	0.4600	0.4600	3,158,631
Feb 24, 2021	0.5000	0.5200	0.4850	0.5100	0.5100	1,308,031
Feb 23, 2021	0.5700	0.5800	0.4600	0.5200	0.5200	3,443,925
Feb 22, 2021	0.5900	0.5900	0.5500	0.5700	0.5700	1,411,772
Feb 19, 2021	0.5700	0.6200	0.5700	0.5900	0.5900	1,431,439
Feb 18, 2021	0.6400	0.6400	0.5500	0.5800	0.5800	2,972,619
Feb 17, 2021	0.6500	0.6800	0.6100	0.6200	0.6200	3,676,885
Feb 16, 2021	0.6900	0.7600	0.6800	0.6800	0.6800	4,367,645
Feb 12, 2021	0.6000	0.7200	0.5900	0.6900	0.6900	9,034,527
Feb 11, 2021	0.5900	0.6500	0.5800	0.6000	0.6000	4,306,330
Feb 10, 2021	0.5300	0.5900	0.5300	0.5700	0.5700	2,835,436
Feb 09, 2021	0.5400	0.5500	0.5200	0.5400	0.5400	1,483,171
Feb 08, 2021	0.5400	0.5600	0.5200	0.5300	0.5300	2,128,474
Feb 05, 2021	0.5200	0.5600	0.5200	0.5500	0.5500	2,179,708
Feb 04, 2021	0.5500	0.5500	0.5200	0.5400	0.5400	1,598,520
Feb 03, 2021	0.5300	0.5600	0.5300	0.5500	0.5500	1,491,090
Feb 02, 2021	0.5600	0.5700	0.5300	0.5500	0.5500	1,206,703
Feb 01, 2021	0.5500	0.5700	0.5100	0.5700	0.5700	2,896,487
Jan 29, 2021	0.5800	0.5800	0.5300	0.5600	0.5600	1,513,667
Jan 28, 2021	0.5500	0.5900	0.5300	0.5800	0.5800	1,751,414
Jan 27, 2021	0.6300	0.6400	0.5700	0.5700	0.5700	2,275,311
Jan 26, 2021	0.6300	0.6400	0.6000	0.6400	0.6400	2,482,453
Jan 25, 2021	0.6200	0.6700	0.5900	0.6100	0.6100	3,544,311
Jan 22, 2021	0.5600	0.6200	0.5500	0.5900	0.5900	3,658,907
Jan 21, 2021	0.4950	0.5700	0.4800	0.5500	0.5500	8,642,888
Jan 20, 2021	0.5800	0.6000	0.5500	0.6000	0.6000	1,109,962
Jan 19, 2021	0.6000	0.6100	0.5600	0.5700	0.5700	1,827,355
Jan 18, 2021	0.6000	0.6100	0.5900	0.6000	0.6000	589,240
Jan 15, 2021	0.6300	0.6400	0.6000	0.6000	0.6000	940,059
Jan 14, 2021	0.6100	0.6400	0.5900	0.6200	0.6200	1,651,308
Jan 13, 2021	0.6300	0.6300	0.5900	0.6100	0.6100	1,147,526
Jan 12, 2021	0.6400	0.6400	0.6100	0.6200	0.6200	646,851
Jan 11, 2021	0.6100	0.6300	0.5900	0.6100	0.6100	755,815
Jan 08, 2021	0.6700	0.6700	0.5900	0.6000	0.6000	1,874,981
Jan 07, 2021	0.6800	0.6800	0.6300	0.6600	0.6600	972,094
Jan 06, 2021	0.6200	0.6900	0.6200	0.6500	0.6500	1,644,270
Jan 05, 2021	0.6700	0.6700	0.6200	0.6300	0.6300	947,735
Jan 04, 2021	0.6200	0.6700	0.6200	0.6500	0.6500	990,941
Dec 31, 2020	0.5800	0.6200	0.5500	0.6200	0.6200	1,152,508
Dec 30, 2020	0.6300	0.6500	0.5600	0.5700	0.5700	2,052,253
Dec 29, 2020	0.6900	0.6900	0.6100	0.6400	0.6400	1,673,330
Dec 24, 2020	0.7000	0.7200	0.6700	0.6900	0.6900	1,144,845
Dec 23, 2020	0.5800	0.7100	0.5600	0.6900	0.6900	5,243,092
Dec 22, 2020	0.6900	0.7000	0.5500	0.5700	0.5700	4,913,667
Dec 21, 2020	0.7000	0.7100	0.6500	0.6800	0.6800	2,257,178
Dec 18, 2020	0.7300	0.7500	0.6600	0.6900	0.6900	2,497,506
Dec 17, 2020	0.7200	0.7700	0.7000	0.7000	0.7000	3,062,898
Dec 16, 2020	0.6000	0.7700	0.5800	0.7200	0.7200	7,466,658
Dec 15, 2020	0.8200	0.8900	0.6400	0.6700	0.6700	10,818,877
Dec 14, 2020	0.6400	0.9200	0.6000	0.7800	0.7800	29,771,246
Dec 11, 2020	0.4300	0.5500	0.4150	0.5200	0.5200	11,637,083
Dec 10, 2020	0.4050	0.4350	0.3800	0.4200	0.4200	3,950,109
Dec 09, 2020	0.4200	0.4400	0.3600	0.3900	0.3900	5,581,548
Dec 08, 2020	0.4000	0.4500	0.3750	0.4150	0.4150	8,306,923
Dec 07, 2020	0.3050	0.3950	0.3050	0.3950	0.3950	5,916,729
Dec 04, 2020	0.2850	0.3050	0.2800	0.3050	0.3050	2,228,820
Dec 03, 2020	0.2750	0.2850	0.2700	0.2800	0.2800	769,172
Dec 02, 2020	0.2750	0.2800	0.2600	0.2700	0.2700	465,563
Dec 01, 2020	0.2800	0.2900	0.2700	0.2700	0.2700	1,008,981
Nov 30, 2020	0.3000	0.3000	0.2800	0.2850	0.2850	1,473,005
Nov 27, 2020	0.2900	0.3000	0.2700	0.2900	0.2900	2,565,807
Nov 26, 2020	0.2900	0.3000	0.2700	0.2800	0.2800	1,604,630
Nov 25, 2020	0.2600	0.2800	0.2550	0.2750	0.2750	1,572,529
Nov 24, 2020	0.2450	0.2900	0.2350	0.2500	0.2500	5,077,524
Nov 23, 2020	0.2150	0.2350	0.2150	0.2350	0.2350	2,011,413
Nov 20, 2020	0.2000	0.2150	0.2000	0.2150	0.2150	592,149
Nov 19, 2020	0.2200	0.2200	0.2000	0.2000	0.2000	1,453,167
Nov 18, 2020	0.2300	0.2300	0.2100	0.2150	0.2150	1,516,363
Nov 17, 2020	0.2400	0.2400	0.2150	0.2200	0.2200	799,329
Nov 16, 2020	0.2300	0.2350	0.2100	0.2350	0.2350	1,321,733
Nov 13, 2020	0.2250	0.2400	0.2250	0.2400	0.2400	886,124
Nov 12, 2020	0.2050	0.2300	0.1950	0.2200	0.2200	1,525,916
Nov 11, 2020	0.1800	0.2100	0.1800	0.2100	0.2100	1,214,311
Nov 10, 2020	0.1950	0.1950	0.1800	0.1850	0.1850	1,284,499
Nov 09, 2020	0.2400	0.2400	0.1850	0.1950	0.1950	2,401,524
Nov 06, 2020	0.2300	0.2400	0.2250	0.2250	0.2250	800,849
Nov 05, 2020	0.2200	0.2350	0.2200	0.2300	0.2300	1,256,947
Nov 04, 2020	0.2100	0.2200	0.2100	0.2200	0.2200	762,103
Nov 03, 2020	0.2050	0.2150	0.2050	0.2050	0.2050	373,791
Nov 02, 2020	0.2050	0.2250	0.2050	0.2100	0.2100	894,173
Oct 30, 2020	0.1900	0.2000	0.1800	0.2000	0.2000	1,388,746
Oct 29, 2020	0.1900	0.1900	0.1750	0.1900	0.1900	1,362,657
Oct 28, 2020	0.1950	0.2000	0.1800	0.1800	0.1800	2,472,241
Oct 27, 2020	0.2050	0.2100	0.1950	0.1950	0.1950	1,329,009
Oct 26, 2020	0.2200	0.2250	0.1950	0.2100	0.2100	3,994,070
Oct 23, 2020	0.2400	0.2400	0.2250	0.2250	0.2250	2,807,699
Oct 22, 2020	0.2500	0.2500	0.2350	0.2350	0.2350	983,946
Oct 21, 2020	0.2400	0.2550	0.2400	0.2500	0.2500	1,489,308
Oct 20, 2020	0.2500	0.2550	0.2400	0.2450	0.2450	969,819
Oct 19, 2020	0.2500	0.2550	0.2450	0.2550	0.2550	824,799
Oct 16, 2020	0.2450	0.2550	0.2450	0.2500	0.2500	697,035
Oct 15, 2020	0.2500	0.2550	0.2450	0.2450	0.2450	318,246
Oct 14, 2020	0.2600	0.2600	0.2450	0.2500	0.2500	1,473,668
Oct 13, 2020	0.2600	0.2700	0.2550	0.2600	0.2600	845,523
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,841.94+73.47(+1.95%)

Dow 3031,496.30+572.16(+1.85%)

Nasdaq12,920.15+196.68(+1.55%)

Revive Therapeutics Ltd. (RVV.CN)

S&P 500
3,841.94
+73.47(+1.95%)

Dow 30
31,496.30
+572.16(+1.85%)

Nasdaq
12,920.15
+196.68(+1.55%)