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

Revive Therapeutics Ltd (OP: RVVTF )

0.0214 UNCHANGED
Streaming Delayed Price Updated: 2:42 PM EDT, Apr 30, 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 (%)
May 28, 2021 0.3800 0.3979 0.3700 0.3795 746,247 -0.01(-2.67%)
May 27, 2021 0.4035 0.4093 0.4035 0.3899 466,246 -0.01(-2.52%)
May 26, 2021 0.3710 0.4110 0.3710 0.4000 538,981 +0.00(+0.76%)
May 25, 2021 0.4100 0.4100 0.3700 0.3970 1,000,253 -0.01(-2.34%)
May 24, 2021 0.4300 0.4422 0.3977 0.4065 719,260 -0.02(-3.95%)
May 21, 2021 0.3700 0.4250 0.3700 0.4232 1,734,519 +0.02(+5.17%)
May 20, 2021 0.3605 0.4086 0.3581 0.4024 1,137,283 +0.04(+10.95%)
May 19, 2021 0.3675 0.3898 0.3514 0.3627 646,642 -0.01(-3.12%)
May 18, 2021 0.3800 0.3800 0.3553 0.3744 685,334 +0.01(+3.80%)
May 17, 2021 0.3300 0.4000 0.3100 0.3607 1,506,823 +0.02(+5.28%)
May 14, 2021 0.3400 0.3620 0.3341 0.3426 594,440 +0.00(+0.29%)
May 13, 2021 0.3550 0.3672 0.3301 0.3416 1,200,975 -0.02(-5.08%)
May 12, 2021 0.3800 0.3900 0.3522 0.3599 644,958 -0.01(-3.33%)
May 11, 2021 0.3767 0.3800 0.3500 0.3723 1,039,305 -0.01(-3.50%)
May 10, 2021 0.3913 0.4000 0.3672 0.3858 868,533 -0.01(-1.41%)
May 07, 2021 0.3900 0.4081 0.3848 0.3913 564,474 -0.01(-1.49%)
May 06, 2021 0.4025 0.4150 0.3900 0.3972 633,816 +0.00(+0.28%)
May 05, 2021 0.3900 0.4500 0.3900 0.3961 463,583 -0.00(-0.48%)
May 04, 2021 0.4193 0.4200 0.3900 0.3980 663,930 -0.01(-3.19%)
May 03, 2021 0.3900 0.4162 0.3887 0.4111 2,291,016 +0.02(+5.76%)
Apr 30, 2021 0.4000 0.4030 0.3770 0.3887 611,800 -0.00(-0.84%)
Apr 29, 2021 0.3900 0.3987 0.3817 0.3920 1,226,903 +0.01(+3.19%)
Apr 28, 2021 0.3800 0.4080 0.3775 0.3799 930,405 +0.00(+0.58%)
Apr 27, 2021 0.3701 0.4000 0.3650 0.3777 1,908,278 -0.01(-3.62%)
Apr 26, 2021 0.3730 0.4028 0.3690 0.3919 2,657,230 +0.03(+7.34%)
Apr 23, 2021 0.3650 0.3920 0.3600 0.3651 1,155,800 +0.01(+1.42%)
Apr 22, 2021 0.3460 0.3766 0.3460 0.3600 686,813 +0.01(+4.05%)
Apr 21, 2021 0.3375 0.3500 0.3290 0.3460 466,166 +0.01(+2.46%)
Apr 20, 2021 0.3500 0.3622 0.3300 0.3377 1,323,818 -0.01(-3.51%)
Apr 19, 2021 0.3400 0.3693 0.3400 0.3500 810,571 +0.01(+1.74%)
Apr 16, 2021 0.3500 0.3694 0.3360 0.3440 1,648,700 -0.01(-1.71%)
Apr 15, 2021 0.3605 0.4003 0.3500 0.3500 1,367,474 -0.02(-6.19%)
Apr 14, 2021 0.3800 0.4000 0.3725 0.3731 1,462,411 -0.02(-4.33%)
Apr 13, 2021 0.3815 0.4055 0.3815 0.3900 819,609 -0.01(-2.45%)
Apr 12, 2021 0.3800 0.4160 0.3800 0.3998 1,093,358 -0.01(-1.28%)
Apr 09, 2021 0.3815 0.4076 0.3800 0.4050 664,600 +0.02(+3.98%)
Apr 08, 2021 0.4050 0.4108 0.3866 0.3895 666,345 -0.02(-3.83%)
Apr 07, 2021 0.4185 0.4185 0.3900 0.4050 891,409 -0.00(-1.22%)
Apr 06, 2021 0.4000 0.4100 0.3900 0.4100 728,200 +0.01(+2.71%)
Apr 05, 2021 0.4015 0.4156 0.3700 0.3992 1,287,640 +0.01(+3.29%)
Apr 01, 2021 0.3860 0.4079 0.3700 0.3865 1,199,400 +0.00(+0.83%)
Mar 31, 2021 0.3750 0.3941 0.3700 0.3833 800,380 -0.01(-1.97%)
Mar 30, 2021 0.3825 0.3960 0.3695 0.3910 636,390 +0.01(+2.22%)
Mar 29, 2021 0.4150 0.4150 0.3776 0.3825 736,621 +0.00(+1.30%)
Mar 26, 2021 0.4180 0.4400 0.3728 0.3776 1,733,500 -0.02(-5.76%)
Mar 25, 2021 0.3600 0.4145 0.3450 0.4007 3,401,944 +0.03(+7.86%)
Mar 24, 2021 0.3990 0.3990 0.3600 0.3715 1,789,451 -0.01(-2.60%)
Mar 23, 2021 0.3900 0.4095 0.3800 0.3814 866,089 -0.02(-4.65%)
Mar 22, 2021 0.4260 0.4260 0.3880 0.4000 1,058,368 -0.01(-1.23%)
Mar 19, 2021 0.4025 0.4310 0.3900 0.4050 1,919,100 +0.02(+4.49%)
Mar 18, 2021 0.4150 0.4200 0.3776 0.3876 1,964,070 -0.02(-5.72%)
Mar 17, 2021 0.4290 0.4383 0.4000 0.4111 1,611,426 -0.02(-5.04%)
Mar 16, 2021 0.4368 0.4462 0.4180 0.4329 1,003,110 -0.01(-1.61%)
Mar 15, 2021 0.4500 0.4500 0.4100 0.4400 1,315,626 +0.02(+4.76%)
Mar 12, 2021 0.4190 0.4400 0.4000 0.4200 1,166,200 -0.01(-1.66%)
Mar 11, 2021 0.4325 0.4500 0.4181 0.4271 1,664,242 -0.00(-0.21%)
Mar 10, 2021 0.4400 0.4550 0.4070 0.4280 3,740,178 -0.01(-1.38%)
Mar 09, 2021 0.3300 0.4800 0.3100 0.4340 15,863,864 +0.12(+40.41%)
Mar 08, 2021 0.3208 0.3338 0.2900 0.3091 1,728,177 +0.00(+1.48%)
Mar 05, 2021 0.3167 0.3210 0.2601 0.3046 4,181,600 -0.00(-0.23%)
Mar 04, 2021 0.3300 0.3400 0.2679 0.3053 6,297,959 -0.03(-9.14%)
Mar 03, 2021 0.3725 0.3799 0.3342 0.3360 2,060,357 -0.03(-9.16%)
Mar 02, 2021 0.3900 0.4000 0.3622 0.3699 1,626,064 -0.02(-4.42%)
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.