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

Revive Therapeutics Ltd (OP: RVVTF )

0.0206 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, Apr 17, 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 (%)
Jun 30, 2021 0.4650 0.4800 0.4390 0.4700 1,365,608 +0.00(+1.08%)
Jun 29, 2021 0.4001 0.4750 0.4001 0.4650 2,795,993 +0.05(+12.51%)
Jun 28, 2021 0.4080 0.4270 0.3800 0.4133 1,217,822 +0.01(+3.38%)
Jun 25, 2021 0.3850 0.4200 0.3850 0.3998 536,725 +0.00(+1.19%)
Jun 24, 2021 0.3961 0.4100 0.3923 0.3951 318,293 -0.00(-0.63%)
Jun 23, 2021 0.4100 0.4244 0.3975 0.3976 426,883 -0.01(-3.10%)
Jun 22, 2021 0.4290 0.4290 0.3958 0.4103 786,526 +0.00(+0.61%)
Jun 21, 2021 0.3980 0.4100 0.3700 0.4078 789,802 +0.02(+4.56%)
Jun 18, 2021 0.4130 0.4130 0.3801 0.3900 738,605 -0.00(-0.26%)
Jun 17, 2021 0.3660 0.4047 0.3660 0.3910 1,418,627 +0.02(+4.27%)
Jun 16, 2021 0.3805 0.3805 0.3650 0.3750 360,215 +0.00(+0.00%)
Jun 15, 2021 0.3800 0.3800 0.3660 0.3750 554,372 -0.01(-1.32%)
Jun 14, 2021 0.4000 0.4000 0.3700 0.3800 722,671 -0.00(-0.55%)
Jun 11, 2021 0.4000 0.4000 0.3700 0.3821 604,007 +0.01(+2.58%)
Jun 10, 2021 0.3800 0.3855 0.3700 0.3725 519,285 -0.00(-0.40%)
Jun 09, 2021 0.3820 0.3820 0.3600 0.3740 899,698 +0.01(+1.91%)
Jun 08, 2021 0.3650 0.4000 0.3500 0.3670 2,150,227 +0.01(+3.23%)
Jun 07, 2021 0.3553 0.3700 0.3550 0.3555 680,388 -0.00(-1.25%)
Jun 04, 2021 0.3946 0.3946 0.3550 0.3600 362,993 -0.00(-1.04%)
Jun 03, 2021 0.3550 0.3700 0.3469 0.3638 733,703 -0.01(-1.41%)
Jun 02, 2021 0.3896 0.3950 0.3600 0.3690 695,466 -0.01(-2.89%)
Jun 01, 2021 0.3793 0.4120 0.3706 0.3800 399,592 +0.00(+0.13%)
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%)
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.