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

Reviv3 Procare Co. (OP: RVIV )

N/A 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 31, 2023 0.3700 0.4200 0.2810 0.3800 60,432 +0.01(+2.70%)
Mar 30, 2023 0.3200 0.4200 0.3200 0.3700 68,914 +0.09(+29.92%)
Mar 29, 2023 0.3400 0.4100 0.2821 0.2848 28,930 -0.03(-8.72%)
Mar 28, 2023 0.4100 0.4200 0.3120 0.3120 14,100 -0.07(-17.89%)
Mar 27, 2023 0.3797 0.4000 0.3797 0.3800 6,100 -0.03(-7.32%)
Mar 24, 2023 0.3600 0.4100 0.3600 0.4100 700 +0.05(+13.73%)
Mar 23, 2023 0.3605 0.3605 0.3605 0.3605 200 +0.00(+0.06%)
Mar 22, 2023 0.3603 0.3603 0.3603 0.3603 900 -0.03(-7.62%)
Mar 21, 2023 0.2942 0.3999 0.2914 0.3900 68,000 +0.04(+11.81%)
Mar 20, 2023 0.3300 0.3500 0.3300 0.3488 1,400 +0.00(+0.00%)
Mar 17, 2023 0.3488 0.3488 0.3488 0.3488 620 +0.02(+7.09%)
Mar 16, 2023 0.3257 0.3257 0.3257 0.3257 1,400 -0.03(-9.53%)
Mar 15, 2023 0.3600 0.3600 0.3600 0.3600 200 +0.02(+5.79%)
Mar 14, 2023 0.3800 0.3800 0.3257 0.3403 24,790 -0.03(-9.25%)
Mar 13, 2023 0.3300 0.3750 0.3300 0.3750 15,700 -0.04(-10.71%)
Mar 10, 2023 0.3750 0.4200 0.3300 0.4200 18,470 +0.01(+2.44%)
Mar 09, 2023 0.4100 0.4100 0.4100 0.4100 200 +0.03(+6.97%)
Mar 08, 2023 0.3800 0.3838 0.3305 0.3833 10,000 -0.02(-4.18%)
Mar 07, 2023 0.3700 0.4100 0.3700 0.4000 13,100 -0.01(-2.44%)
Mar 03, 2023 0.4100 30 +0.00(+0.00%)
Mar 02, 2023 0.3750 0.4100 0.3750 0.4100 6,400 -0.01(-2.38%)
Feb 28, 2023 0.4200 0 +0.03(+9.09%)
Feb 27, 2023 0.3801 0.4200 0.3800 0.3850 3,860 -0.03(-8.33%)
Feb 24, 2023 0.4200 0.4200 0.4200 0.4200 920 -0.01(-1.18%)
Feb 23, 2023 0.4250 0.4250 0.4250 0.4250 210 +0.00(+0.00%)
Feb 22, 2023 0.4250 0.4250 0.4250 0.4250 200 +0.02(+4.29%)
Feb 21, 2023 0.3801 0.4075 0.3801 0.4075 1,550 -0.01(-2.70%)
Feb 17, 2023 0.4026 0.4188 0.4026 0.4188 7,640 -0.00(-0.88%)
Feb 16, 2023 0.3850 0.4750 0.3850 0.4225 100,148 -0.01(-1.72%)
Feb 15, 2023 0.4298 0.4299 0.4198 0.4299 10,776 +0.01(+2.41%)
Feb 14, 2023 0.3800 0.4298 0.3762 0.4198 22,287 +0.04(+10.47%)
Feb 13, 2023 0.3900 0.3900 0.3762 0.3800 6,510 -0.03(-7.32%)
Feb 10, 2023 0.4130 0.4200 0.4100 0.4100 4,100 -0.02(-5.20%)
Feb 09, 2023 0.4600 0.4600 0.3850 0.4325 10,300 -0.02(-3.89%)
Feb 08, 2023 0.4500 0.4700 0.4214 0.4500 16,410 +0.00(+0.00%)
Feb 07, 2023 0.4100 0.4500 0.4061 0.4500 31,215 +0.04(+9.76%)
Feb 06, 2023 0.3652 0.5000 0.3652 0.4100 25,770 +0.03(+7.89%)
Feb 03, 2023 0.3485 0.3800 0.3485 0.3800 40,300 -0.03(-7.32%)
Feb 02, 2023 0.3250 0.4300 0.3250 0.4100 112,123 +0.09(+28.12%)
Feb 01, 2023 0.2910 0.3300 0.2801 0.3200 12,923 +0.01(+1.59%)
Jan 31, 2023 0.3100 0.3150 0.3000 0.3150 14,800 +0.03(+8.62%)
Jan 30, 2023 0.2850 0.2900 0.2850 0.2900 1,300 -0.01(-1.69%)
Jan 27, 2023 0.3010 0.3010 0.2800 0.2950 9,116 -0.01(-1.67%)
Jan 26, 2023 0.2900 0.3100 0.2720 0.3000 18,000 -0.02(-4.76%)
Jan 25, 2023 0.2720 0.3500 0.2720 0.3150 21,382 +0.00(+1.45%)
Jan 24, 2023 0.2890 0.3105 0.2800 0.3105 21,300 +0.02(+7.44%)
Jan 23, 2023 0.2710 0.2890 0.2710 0.2890 1,614 +0.01(+3.21%)
Jan 20, 2023 0.2845 0.2845 0.2800 0.2800 5,300 -0.01(-3.28%)
Jan 19, 2023 0.2895 0.2895 0.2895 0.2895 4,100 +0.00(+0.00%)
Jan 18, 2023 0.2895 0.2895 0.2850 0.2895 3,000 +0.02(+6.83%)
Jan 17, 2023 0.2850 0.3090 0.2710 0.2710 55,100 -0.04(-12.44%)
Jan 13, 2023 0.2710 0.3100 0.2710 0.3095 1,905 -0.00(-0.16%)
Jan 12, 2023 0.3199 0.3199 0.2710 0.3100 10,700 +0.01(+4.91%)
Jan 11, 2023 0.3142 0.3142 0.2955 0.2955 2,300 -0.02(-7.37%)
Jan 10, 2023 0.2948 0.3190 0.2948 0.3190 400 +0.02(+8.21%)
Jan 09, 2023 0.2948 0.2948 0.2705 0.2948 1,291 +0.00(+0.00%)
Jan 06, 2023 0.2948 0.2948 0.2948 0.2948 450 +0.01(+3.37%)
Jan 05, 2023 0.2852 0.2852 0.2852 0.2852 1,100 +0.01(+4.35%)
Jan 04, 2023 0.2733 0.2733 0.2733 0.2733 2,300 -0.02(-7.29%)
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.