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

Revive Therapeutics Ltd (OP: RVVTF )

0.0200 -0.0005 (-2.44%)
Streaming Delayed Price Updated: 10:24 AM EDT, May 14, 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 (%)
Oct 31, 2022 0.1600 0.1750 0.1591 0.1704 317,992 -0.00(-1.45%)
Oct 28, 2022 0.1672 0.1778 0.1668 0.1729 365,790 +0.00(+0.29%)
Oct 27, 2022 0.1800 0.1800 0.1684 0.1724 84,375 -0.01(-4.22%)
Oct 26, 2022 0.1650 0.1888 0.1600 0.1800 261,325 +0.01(+5.39%)
Oct 25, 2022 0.1700 0.1800 0.1651 0.1708 139,575 -0.00(-2.40%)
Oct 24, 2022 0.1734 0.1803 0.1700 0.1750 275,905 -0.01(-2.78%)
Oct 21, 2022 0.1800 0.1830 0.1700 0.1800 380,486 -0.01(-3.23%)
Oct 20, 2022 0.1800 0.1925 0.1680 0.1860 925,541 -0.01(-5.15%)
Oct 19, 2022 0.1800 0.2146 0.1800 0.1961 605,316 +0.02(+8.94%)
Oct 18, 2022 0.1924 0.2350 0.1800 0.1800 457,554 -0.02(-7.69%)
Oct 17, 2022 0.2059 0.2165 0.1950 0.1950 778,607 -0.02(-10.63%)
Oct 14, 2022 0.2494 0.2526 0.1931 0.2182 1,009,545 -0.01(-6.07%)
Oct 13, 2022 0.2000 0.2340 0.2000 0.2323 190,488 +0.01(+3.52%)
Oct 12, 2022 0.2063 0.2323 0.2063 0.2244 107,616 +0.01(+5.70%)
Oct 11, 2022 0.2203 0.2264 0.2100 0.2123 148,174 -0.01(-4.80%)
Oct 10, 2022 0.1929 0.2300 0.1929 0.2230 54,789 -0.00(-1.37%)
Oct 07, 2022 0.2330 0.2430 0.2100 0.2261 489,765 +0.01(+2.77%)
Oct 06, 2022 0.1508 0.2420 0.1400 0.2200 1,544,918 +0.07(+45.41%)
Oct 05, 2022 0.1500 0.1625 0.1499 0.1513 495,269 -0.01(-6.55%)
Oct 04, 2022 0.1600 0.1694 0.1590 0.1619 413,503 -0.00(-2.29%)
Oct 03, 2022 0.1750 0.1820 0.1561 0.1657 708,194 -0.01(-4.77%)
Sep 30, 2022 0.1830 0.1909 0.1726 0.1740 527,728 -0.02(-8.42%)
Sep 29, 2022 0.1810 0.2024 0.1566 0.1900 573,791 +0.01(+5.56%)
Sep 28, 2022 0.1570 0.2000 0.1200 0.1800 4,685,099 -0.09(-32.08%)
Sep 27, 2022 0.2600 0.2800 0.2400 0.2650 234,810 -0.00(-1.52%)
Sep 26, 2022 0.2869 0.3022 0.2677 0.2691 385,897 -0.03(-9.12%)
Sep 23, 2022 0.3200 0.3240 0.2900 0.2961 183,475 -0.01(-2.37%)
Sep 22, 2022 0.3199 0.3200 0.2950 0.3033 337,753 -0.02(-5.19%)
Sep 21, 2022 0.2710 0.3200 0.2650 0.3199 408,912 +0.02(+7.86%)
Sep 20, 2022 0.2906 0.2999 0.2900 0.2966 193,683 +0.00(+0.54%)
Sep 19, 2022 0.3205 0.3210 0.2800 0.2950 128,699 -0.00(-1.01%)
Sep 16, 2022 0.3000 0.3132 0.2922 0.2980 241,041 +0.00(+1.02%)
Sep 15, 2022 0.3005 0.3020 0.2900 0.2950 80,050 +0.01(+1.72%)
Sep 14, 2022 0.2830 0.3028 0.2760 0.2900 800,702 +0.01(+5.03%)
Sep 13, 2022 0.2800 0.2826 0.2667 0.2761 303,639 -0.00(-1.43%)
Sep 12, 2022 0.2829 0.2871 0.2725 0.2801 164,629 -0.00(-1.72%)
Sep 09, 2022 0.2786 0.2960 0.2786 0.2850 157,549 -0.00(-0.70%)
Sep 08, 2022 0.2700 0.2900 0.2685 0.2870 256,007 +0.00(+0.70%)
Sep 07, 2022 0.2890 0.2900 0.2718 0.2850 196,926 -0.00(-0.70%)
Sep 06, 2022 0.2640 0.2900 0.2640 0.2870 151,379 +0.00(+0.21%)
Sep 02, 2022 0.2795 0.2900 0.2725 0.2864 329,366 +0.02(+6.07%)
Sep 01, 2022 0.2668 0.2800 0.2600 0.2700 187,871 -0.00(-1.75%)
Aug 31, 2022 0.2620 0.2886 0.2620 0.2748 65,431 -0.00(-0.97%)
Aug 30, 2022 0.2807 0.2997 0.2702 0.2775 301,366 -0.01(-5.06%)
Aug 29, 2022 0.3045 0.3045 0.2730 0.2923 277,746 -0.01(-2.57%)
Aug 26, 2022 0.3000 0.3081 0.2850 0.3000 197,166 +0.00(+0.00%)
Aug 25, 2022 0.3060 0.3277 0.2900 0.3000 163,358 -0.00(-0.46%)
Aug 24, 2022 0.2790 0.3026 0.2680 0.3014 195,922 +0.01(+3.93%)
Aug 23, 2022 0.2720 0.2981 0.2709 0.2900 376,061 +0.00(+0.00%)
Aug 22, 2022 0.2853 0.3000 0.2821 0.2900 450,894 -0.01(-4.61%)
Aug 19, 2022 0.3000 0.3054 0.2848 0.3040 740,135 -0.00(-0.98%)
Aug 18, 2022 0.3163 0.3371 0.3068 0.3070 759,072 -0.03(-9.04%)
Aug 17, 2022 0.3180 0.3500 0.3180 0.3375 192,615 -0.01(-3.57%)
Aug 16, 2022 0.3500 0.3769 0.3413 0.3500 1,075,533 +0.01(+4.17%)
Aug 15, 2022 0.3300 0.3500 0.3140 0.3360 473,299 +0.01(+1.82%)
Aug 12, 2022 0.3257 0.3510 0.3100 0.3300 415,235 +0.01(+3.13%)
Aug 11, 2022 0.3400 0.3500 0.3200 0.3200 579,472 -0.03(-9.86%)
Aug 10, 2022 0.3170 0.3600 0.3170 0.3550 171,743 +0.01(+1.43%)
Aug 09, 2022 0.3470 0.3613 0.3340 0.3500 135,019 -0.01(-2.80%)
Aug 08, 2022 0.3900 0.3900 0.3564 0.3601 430,818 +0.00(+0.95%)
Aug 05, 2022 0.3270 0.3700 0.3191 0.3567 723,437 +0.02(+4.63%)
Aug 04, 2022 0.3449 0.3483 0.3325 0.3409 135,647 +0.00(+0.26%)
Aug 03, 2022 0.3050 0.3500 0.3050 0.3400 238,556 +0.01(+1.77%)
Aug 02, 2022 0.3400 0.3400 0.3290 0.3341 228,321 -0.01(-2.74%)
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.