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

Revive Therapeutics Ltd (OP: RVVTF )

0.0202 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 8, 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 (%)
Jan 31, 2022 0.2150 0.2162 669,083 -0.02(-6.57%)
Jan 28, 2022 0.2320 0.2500 0.2187 0.2314 336,301 +0.01(+2.21%)
Jan 27, 2022 0.2258 0.2457 0.2200 0.2264 194,887 -0.01(-5.27%)
Jan 26, 2022 0.2520 0.2520 0.2322 0.2390 280,427 +0.00(+0.97%)
Jan 25, 2022 0.2200 0.2439 0.2100 0.2367 1,253,544 +0.02(+8.43%)
Jan 24, 2022 0.2300 0.2503 0.2120 0.2183 914,786 -0.03(-13.37%)
Jan 21, 2022 0.2606 0.2606 0.2381 0.2520 277,065 -0.00(-0.40%)
Jan 20, 2022 0.2750 0.2800 0.2380 0.2530 1,173,798 -0.00(-0.04%)
Jan 19, 2022 0.2400 0.2531 0.2190 0.2531 1,083,164 +0.03(+14.94%)
Jan 18, 2022 0.2406 0.2530 0.2153 0.2202 543,483 -0.02(-8.25%)
Jan 14, 2022 0.2400 0 -0.01(-3.34%)
Jan 13, 2022 0.2615 0.2615 0.2320 0.2483 155,295 +0.00(+1.51%)
Jan 12, 2022 0.2516 0.2678 0.2340 0.2446 178,733 -0.00(-1.21%)
Jan 11, 2022 0.2250 0.2500 0.2250 0.2476 592,295 +0.00(+1.48%)
Jan 10, 2022 0.2500 0.2670 0.2307 0.2440 484,846 +0.00(+0.00%)
Jan 07, 2022 0.2200 0.2700 0.2200 0.2440 1,351,511 +0.01(+4.77%)
Jan 06, 2022 0.2500 0.2700 0.2300 0.2329 1,396,120 -0.03(-12.61%)
Jan 05, 2022 0.2811 0.2811 0.2688 0.2665 381,200 +0.00(+0.57%)
Jan 04, 2022 0.2916 0.2916 0.2600 0.2650 489,052 -0.02(-7.28%)
Jan 03, 2022 0.2500 0.2943 0.2500 0.2858 410,193 +0.02(+6.64%)
Dec 31, 2021 0.2660 0.2660 0.2500 0.2680 2,402,369 -0.00(-1.25%)
Dec 30, 2021 0.3000 0.3100 0.2455 0.2714 3,203,118 -0.04(-13.40%)
Dec 29, 2021 0.3000 0.3420 0.2893 0.3134 1,062,110 -0.02(-6.03%)
Dec 28, 2021 0.3149 0.3340 0.3000 0.3335 568,478 +0.02(+5.81%)
Dec 27, 2021 0.3259 0.3469 0.3100 0.3152 338,583 -0.01(-3.28%)
Dec 23, 2021 0.3150 0.3409 0.3100 0.3259 347,720 -0.00(-1.24%)
Dec 22, 2021 0.3540 0.3540 0.3223 0.3300 483,732 +0.00(+0.06%)
Dec 21, 2021 0.3200 0.3334 0.3100 0.3298 244,949 +0.01(+3.13%)
Dec 20, 2021 0.3200 0.3430 0.3100 0.3198 297,865 -0.01(-1.60%)
Dec 17, 2021 0.3101 0.3282 0.3100 0.3250 686,717 +0.01(+2.14%)
Dec 16, 2021 0.3318 0.3368 0.3100 0.3182 393,253 -0.01(-2.00%)
Dec 15, 2021 0.3456 0.3543 0.3177 0.3247 565,404 -0.02(-5.88%)
Dec 14, 2021 0.3420 0.3488 0.3150 0.3450 1,537,794 -0.00(-1.17%)
Dec 13, 2021 0.3880 0.3880 0.3491 0.3491 681,225 -0.02(-5.65%)
Dec 10, 2021 0.3700 0.3800 0.3651 0.3700 568,689 -0.01(-1.99%)
Dec 09, 2021 0.3875 0.3875 0.3700 0.3775 203,420 -0.01(-1.64%)
Dec 08, 2021 0.3924 0.3924 0.3750 0.3838 233,751 +0.00(+1.32%)
Dec 07, 2021 0.3690 0.3973 0.3650 0.3788 230,802 -0.01(-1.51%)
Dec 06, 2021 0.3925 0.4071 0.3620 0.3846 846,863 -0.00(-1.23%)
Dec 03, 2021 0.3820 0.4099 0.3820 0.3894 622,620 -0.02(-5.02%)
Dec 02, 2021 0.4212 0.4407 0.3900 0.4100 674,721 -0.02(-4.23%)
Dec 01, 2021 0.4315 0.4380 0.4000 0.4281 440,677 +0.00(+1.16%)
Nov 30, 2021 0.4340 0.4350 0.3995 0.4232 1,354,226 +0.02(+4.49%)
Nov 29, 2021 0.3970 0.4084 0.3750 0.4050 669,827 +0.02(+3.85%)
Nov 26, 2021 0.3828 0.3996 0.3672 0.3900 768,490 +0.02(+4.14%)
Nov 24, 2021 0.3785 0.3965 0.3745 0.3745 389,441 -0.02(-4.59%)
Nov 23, 2021 0.4000 0.4100 0.3850 0.3925 309,071 -0.00(-0.53%)
Nov 22, 2021 0.4000 0.4150 0.3750 0.3946 512,778 +0.01(+1.73%)
Nov 19, 2021 0.3991 0.4100 0.3831 0.3879 334,565 -0.01(-2.34%)
Nov 18, 2021 0.4350 0.3972 0.3920 0.3972 774,017 -0.01(-2.41%)
Nov 17, 2021 0.4230 0.4230 0.3720 0.4070 349,782 +0.00(+1.24%)
Nov 16, 2021 0.4145 0.4380 0.4000 0.4020 1,106,253 +0.00(+0.75%)
Nov 15, 2021 0.4200 0.4200 0.3740 0.3990 1,062,031 +0.03(+6.68%)
Nov 12, 2021 0.3850 0.3900 0.3677 0.3740 531,873 -0.01(-1.84%)
Nov 11, 2021 0.4070 0.4070 0.3800 0.3810 487,936 -0.00(-0.24%)
Nov 10, 2021 0.3800 0.3819 323,557 -0.01(-3.32%)
Nov 09, 2021 0.3875 0.4016 0.3850 0.3950 673,552 +0.00(+0.89%)
Nov 08, 2021 0.4200 0.4200 0.3894 0.3915 701,966 -0.01(-2.32%)
Nov 05, 2021 0.4250 0.4530 0.3849 0.4008 1,508,720 -0.04(-8.91%)
Nov 04, 2021 0.4477 0.4623 0.4350 0.4400 720,231 -0.02(-4.35%)
Nov 03, 2021 0.4720 0.4827 0.4348 0.4600 1,351,203 -0.01(-1.81%)
Nov 02, 2021 0.4500 0.4788 0.4192 0.4685 1,587,457 -0.00(-0.23%)
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.