Skip to main content

Revive Therapeutics Ltd (OP: RVVTF )

0.0210 +0.0004 (+1.94%)
Streaming Delayed Price Updated: 3:43 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 0.1628 0.1628 0.1628 0 +0.00(+0.13%)
Apr 27, 2017 0.1626 0.1626 0.1626 0.1626 850 -0.00(-2.76%)
Apr 25, 2017 0.1672 0.1672 0.1672 0 -0.00(-1.65%)
Apr 24, 2017 0.1743 0.1743 0.1700 0.1700 8,294 -0.00(-1.22%)
Apr 21, 2017 0.1830 0.1830 0.1721 0.1721 18,794 -0.00(-2.33%)
Apr 20, 2017 0.1762 0.1762 0.1762 0.1762 1,000 -0.01(-4.24%)
Apr 19, 2017 0.1782 0.1840 0.1782 0.1840 2,628 +0.01(+2.79%)
Apr 18, 2017 0.1897 0.1901 0.1759 0.1790 24,281 -0.01(-5.79%)
Apr 17, 2017 0.1834 0.1900 0.1755 0.1900 12,500 +0.00(+0.32%)
Apr 13, 2017 0.1819 0.1894 0.1790 0.1894 9,762 -0.00(-1.66%)
Apr 12, 2017 0.1980 0.1980 0.1926 0.1926 26,500 -0.01(-6.05%)
Apr 11, 2017 0.2012 0.2050 0.2012 0.2050 5,100 +0.01(+5.29%)
Apr 10, 2017 0.2190 0.2190 0.1947 0.1947 46,250 -0.01(-2.65%)
Apr 07, 2017 0.2055 0.2200 0.2000 0.2000 109,431 +0.02(+10.50%)
Apr 06, 2017 0.1700 0.1880 0.1700 0.1810 237,496 +0.01(+7.10%)
Apr 05, 2017 0.1794 0.1850 0.1690 0.1690 197,827 +0.00(+2.42%)
Apr 04, 2017 0.1714 0.1714 0.1559 0.1650 110,535 -0.01(-6.78%)
Apr 03, 2017 0.1618 0.1770 0.1618 0.1770 1,650 +0.00(+2.25%)
Mar 31, 2017 0.1765 0.1765 0.1731 0.1731 2,200 -0.00(-0.97%)
Mar 30, 2017 0.1758 0.1819 0.1740 0.1748 21,924 +0.00(+1.22%)
Mar 29, 2017 0.1804 0.1804 0.1631 0.1727 39,642 -0.02(-8.62%)
Mar 28, 2017 0.1858 0.1890 0.1858 0.1890 2,714 -0.00(-1.56%)
Mar 27, 2017 0.1879 0.1920 0.1879 0.1920 8,750 +0.01(+6.73%)
Mar 24, 2017 0.1812 0.1821 0.1740 0.1799 45,300 -0.01(-5.56%)
Mar 23, 2017 0.1857 0.1905 0.1857 0.1905 6,000 +0.00(+0.95%)
Mar 22, 2017 0.1640 0.1887 0.1635 0.1887 26,355 +0.02(+15.06%)
Mar 21, 2017 0.1832 0.1832 0.1640 0.1640 10,637 -0.02(-10.87%)
Mar 20, 2017 0.1850 0.1850 0.1840 0.1840 1,490 -0.01(-3.26%)
Mar 17, 2017 0.2151 0.2151 0.1902 0.1902 14,150 -0.01(-4.90%)
Mar 16, 2017 0.1902 0.2000 0.1752 0.2000 18,600 +0.03(+18.20%)
Mar 15, 2017 0.1575 0.1780 0.1575 0.1692 38,200 -0.01(-4.94%)
Mar 14, 2017 0.1910 0.1910 0.1760 0.1780 34,741 -0.01(-5.82%)
Mar 13, 2017 0.1966 0.1966 0.1890 0.1890 16,000 -0.01(-6.62%)
Mar 10, 2017 0.2020 0.2085 0.2020 0.2024 8,075 +0.01(+5.03%)
Mar 09, 2017 0.1965 0.1996 0.1910 0.1927 21,500 -0.01(-4.60%)
Mar 08, 2017 0.2140 0.2140 0.1980 0.2020 59,950 -0.00(-2.42%)
Mar 07, 2017 0.2080 0.2105 0.2010 0.2070 4,468 -0.02(-6.97%)
Mar 06, 2017 0.2411 0.2450 0.2085 0.2225 42,765 -0.02(-9.18%)
Mar 03, 2017 0.1960 0.2450 0.1798 0.2450 596,050 +0.04(+22.50%)
Mar 02, 2017 0.2319 0.2319 0.1935 0.2000 66,504 -0.03(-13.04%)
Mar 01, 2017 0.2460 0.2700 0.2300 0.2300 85,573 +0.00(+0.88%)
Feb 28, 2017 0.2575 0.2630 0.2260 0.2280 73,134 -0.03(-10.59%)
Feb 27, 2017 0.2884 0.2923 0.2480 0.2550 154,910 -0.03(-9.41%)
Feb 24, 2017 0.3156 0.3171 0.2674 0.2815 174,051 -0.03(-9.49%)
Feb 23, 2017 0.2540 0.3395 0.2429 0.3110 339,289 +0.05(+20.92%)
Feb 22, 2017 0.2019 0.2572 0.1953 0.2572 360,279 +0.07(+35.73%)
Feb 21, 2017 0.2400 0.2567 0.1895 0.1895 352,714 -0.02(-9.20%)
Feb 17, 2017 0.2087 0.2087 0.2087 0 +0.03(+15.94%)
Feb 16, 2017 0.1360 0.1801 0.1250 0.1800 677,153 +0.08(+80.00%)
Feb 13, 2017 0.1000 0.1000 0.1000 0 -0.00(-4.21%)
Feb 10, 2017 0.1044 0.1044 0.1044 0.1044 1,500 +0.00(+1.85%)
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.