Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reviv3 Procare Co. (OP: RVIV )

13.50 UNCHANGED
Last Price Updated: 3:46 PM EST, Feb 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2021 0.3300 0.3300 0.3300 0 +0.02(+6.45%)
Mar 26, 2021 0.4970 0.4970 0.3100 0.3100 4,500 -0.01(-3.13%)
Mar 25, 2021 0.3200 0.3800 0.3200 0.3200 7,670 -0.08(-20.00%)
Mar 24, 2021 0.3200 0.4000 0.3200 0.4000 2,750 -0.05(-10.29%)
Mar 23, 2021 0.4459 0.4459 0.4459 0.4459 200 -0.01(-2.85%)
Mar 22, 2021 0.3210 0.4590 0.3210 0.4590 3,300 -0.03(-6.33%)
Mar 19, 2021 0.3400 0.4980 0.3400 0.4900 4,800 -0.01(-1.61%)
Mar 18, 2021 0.4900 0.4980 0.3240 0.4980 4,521 +0.00(+0.00%)
Mar 17, 2021 0.5000 0.5000 0.3400 0.4980 2,387 -0.00(-0.40%)
Mar 16, 2021 0.5000 0.5090 0.3020 0.5000 30,483 +0.01(+2.04%)
Mar 12, 2021 0.4900 0.4900 0.4900 0 -0.11(-18.06%)
Mar 10, 2021 0.5980 0.5980 0.5980 0 +0.15(+32.15%)
Mar 08, 2021 0.4525 0.4525 0.4525 0 +0.10(+29.29%)
Mar 05, 2021 0.3490 0.3500 0.2800 0.3500 16,700 +0.02(+6.09%)
Mar 04, 2021 0.5350 0.5350 0.2900 0.3299 28,350 -0.19(-35.94%)
Mar 03, 2021 0.3320 0.5600 0.3320 0.5150 6,310 +0.02(+3.62%)
Mar 02, 2021 0.5500 0.5500 0.3120 0.4970 6,066 -0.10(-16.47%)
Feb 26, 2021 0.5950 0.5950 0.5950 0 +0.09(+17.82%)
Feb 25, 2021 0.4700 0.5050 0.3960 0.5050 4,800 +0.03(+5.21%)
Feb 24, 2021 0.4900 0.4900 0.3500 0.4800 22,005 -0.02(-3.23%)
Feb 23, 2021 0.4960 0.4960 0.4960 0.4960 405 +0.05(+10.22%)
Feb 22, 2021 0.5200 0.5200 0.2800 0.4500 66,211 -0.10(-18.18%)
Feb 19, 2021 0.6000 0.6000 0.4130 0.5500 36,000 +0.00(+0.24%)
Feb 18, 2021 0.5950 0.5950 0.5487 0.5487 1,000 +0.02(+3.47%)
Feb 17, 2021 0.6044 0.6150 0.4700 0.5303 8,480 -0.02(-3.77%)
Feb 16, 2021 0.5800 0.6000 0.5100 0.5511 26,880 -0.05(-8.13%)
Feb 12, 2021 0.5400 0.6200 0.5200 0.5999 21,700 -0.02(-3.24%)
Feb 11, 2021 0.6000 0.6200 0.5400 0.6200 34,200 +0.04(+6.90%)
Feb 10, 2021 0.4510 0.6000 0.4510 0.5800 20,760 -0.02(-3.33%)
Feb 09, 2021 0.4600 0.6000 0.3745 0.6000 95,450 +0.18(+42.86%)
Feb 08, 2021 0.3600 0.4200 0.3600 0.4200 15,800 +0.06(+16.67%)
Feb 05, 2021 0.4500 0.4500 0.3500 0.3600 5,100 +0.00(+0.14%)
Feb 04, 2021 0.3500 0.3600 0.2800 0.3595 20,524 +0.01(+2.71%)
Feb 03, 2021 0.3400 0.3500 0.2610 0.3500 33,800 +0.01(+2.94%)
Feb 02, 2021 0.3400 0.3400 0.3100 0.3400 14,854 +0.00(+0.03%)
Feb 01, 2021 0.2899 0.3399 0.2400 0.3399 30,168 +0.05(+17.25%)
Jan 29, 2021 0.3399 0.3399 0.2899 0.2899 8,300 -0.02(-6.48%)
Jan 28, 2021 0.3040 0.3499 0.2600 0.3100 20,450 +0.01(+3.33%)
Jan 27, 2021 0.3200 0.3300 0.3000 0.3000 76,500 -0.02(-6.25%)
Jan 26, 2021 0.2000 0.3300 0.1801 0.3200 97,978 +0.14(+75.25%)
Jan 25, 2021 0.1800 0.2200 0.1600 0.1826 22,624 +0.00(+1.39%)
Jan 22, 2021 0.1801 0.2000 0.1801 0.1801 4,000 +0.00(+0.00%)
Jan 21, 2021 0.2000 0.2200 0.1801 0.1801 13,251 -0.02(-9.90%)
Jan 20, 2021 0.1700 0.1999 0.1700 0.1999 6,200 -0.01(-4.81%)
Jan 19, 2021 0.1431 0.2100 0.1431 0.2100 7,400 +0.01(+5.05%)
Jan 15, 2021 0.1500 0.2000 0.1260 0.1999 63,500 +0.05(+33.27%)
Jan 14, 2021 0.1050 0.2300 0.0978 0.1500 40,306 +0.04(+37.61%)
Jan 13, 2021 0.1000 0.1090 0.0801 0.1090 31,000 +0.01(+9.00%)
Jan 12, 2021 0.1000 0.1000 0.1000 0.1000 880 -0.01(-12.97%)
Jan 08, 2021 0.1149 0.1149 0.1149 0 +0.01(+5.70%)
Jan 06, 2021 0.1087 0.1087 0.1087 0 -0.01(-5.40%)
Jan 05, 2021 0.1149 0.1149 0.1149 0.1149 400 +0.01(+6.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.