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 +0.0016 (+8.42%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 10, 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 31, 2022 0.3500 0.3800 0.3440 0.3560 1,087,538 +0.03(+8.54%)
May 27, 2022 0.3690 0.3690 0.3236 0.3280 471,036 -0.02(-4.73%)
May 26, 2022 0.3170 0.3550 0.2900 0.3443 2,043,975 +0.06(+21.06%)
May 25, 2022 0.3000 0.3000 0.2789 0.2844 261,697 +0.00(+1.57%)
May 24, 2022 0.2995 0.2999 0.2580 0.2800 375,984 -0.02(-5.98%)
May 23, 2022 0.3300 0.3300 0.2855 0.2978 113,674 -0.00(-0.73%)
May 20, 2022 0.3090 0.3211 0.2855 0.3000 314,077 +0.01(+1.69%)
May 19, 2022 0.2360 0.2950 0.2360 0.2950 1,454,561 +0.05(+21.90%)
May 18, 2022 0.2200 0.2420 0.2142 0.2420 250,476 +0.02(+11.26%)
May 17, 2022 0.2250 0.2419 0.2175 0.2175 170,142 -0.00(-1.14%)
May 16, 2022 0.1700 0.2393 0.1700 0.2200 485,065 +0.04(+25.00%)
May 13, 2022 0.1750 0.1945 0.1723 0.1760 203,451 +0.01(+3.53%)
May 12, 2022 0.1650 0.1828 0.1602 0.1700 317,554 -0.01(-5.56%)
May 11, 2022 0.1800 0.1825 0.1719 0.1800 177,970 -0.00(-0.39%)
May 10, 2022 0.1810 0.2080 0.1750 0.1807 977,935 -0.02(-10.81%)
May 09, 2022 0.2037 0.2200 0.1848 0.2026 619,808 -0.02(-7.91%)
May 06, 2022 0.2037 0.2358 0.2037 0.2200 197,898 +0.00(+0.41%)
May 05, 2022 0.2233 0.2364 0.2100 0.2191 280,309 -0.00(-1.75%)
May 04, 2022 0.2190 0.2312 0.2120 0.2230 199,472 -0.01(-4.99%)
May 03, 2022 0.2590 0.2800 0.2250 0.2347 275,101 -0.01(-2.61%)
May 02, 2022 0.2500 0.2580 0.2376 0.2410 318,253 -0.01(-4.97%)
Apr 29, 2022 0.2730 0.2896 0.2501 0.2536 493,077 -0.03(-9.43%)
Apr 28, 2022 0.2710 0.2826 0.2651 0.2800 194,059 -0.00(-0.18%)
Apr 27, 2022 0.2915 0.3200 0.2705 0.2805 527,612 -0.01(-3.28%)
Apr 26, 2022 0.2890 0.3300 0.2730 0.2900 747,264 +0.01(+3.61%)
Apr 25, 2022 0.2800 0.3000 0.2600 0.2799 425,942 -0.00(-0.04%)
Apr 22, 2022 0.3037 0.3128 0.2700 0.2800 760,506 -0.01(-3.45%)
Apr 21, 2022 0.2355 0.2990 0.2300 0.2900 988,792 +0.05(+20.83%)
Apr 20, 2022 0.3180 0.3442 0.2400 0.2400 1,774,985 -0.09(-28.32%)
Apr 19, 2022 0.2900 0.3468 0.2800 0.3348 1,663,812 +0.05(+19.57%)
Apr 18, 2022 0.2442 0.2800 0.2360 0.2800 687,140 +0.04(+14.66%)
Apr 14, 2022 0.2536 0.2642 0.2360 0.2442 590,303 +0.00(+0.74%)
Apr 13, 2022 0.2210 0.2500 0.2070 0.2424 2,203,119 +0.04(+19.41%)
Apr 12, 2022 0.1880 0.2130 0.1640 0.2030 1,673,497 +0.03(+19.27%)
Apr 11, 2022 0.1650 0.1821 0.1450 0.1702 1,096,881 +0.01(+3.84%)
Apr 08, 2022 0.1320 0.1639 0.1320 0.1639 446,865 +0.02(+14.54%)
Apr 07, 2022 0.1270 0.1431 0.1255 0.1431 502,691 +0.02(+14.48%)
Apr 06, 2022 0.1200 0.1360 0.1200 0.1250 261,027 -0.01(-5.80%)
Apr 05, 2022 0.1340 0.1362 0.1300 0.1327 558,683 -0.00(-1.70%)
Apr 04, 2022 0.1482 0.1482 0.1300 0.1350 733,024 -0.01(-7.22%)
Apr 01, 2022 0.1470 0.1590 0.1400 0.1455 300,586 +0.00(+1.54%)
Mar 31, 2022 0.1500 0.1590 0.1403 0.1433 385,287 -0.01(-6.16%)
Mar 30, 2022 0.1581 0.1683 0.1490 0.1527 1,011,269 -0.01(-8.84%)
Mar 29, 2022 0.1900 0.1900 0.1660 0.1675 820,943 -0.01(-6.94%)
Mar 28, 2022 0.1800 0.1863 0.1767 0.1800 178,835 -0.00(-2.44%)
Mar 25, 2022 0.1829 0.1880 0.1675 0.1845 262,575 +0.00(+0.87%)
Mar 24, 2022 0.1830 0.1830 0.1730 0.1829 99,391 +0.01(+2.93%)
Mar 23, 2022 0.1950 0.1950 0.1711 0.1777 284,574 -0.00(-1.28%)
Mar 22, 2022 0.1739 0.1870 0.1700 0.1800 296,612 +0.01(+3.57%)
Mar 21, 2022 0.1803 0.1850 0.1713 0.1738 300,827 -0.01(-3.44%)
Mar 18, 2022 0.1784 0.1829 0.1713 0.1800 202,869 +0.00(+0.00%)
Mar 17, 2022 0.1671 0.1832 0.1671 0.1800 447,052 +0.00(+1.18%)
Mar 16, 2022 0.1950 0.1950 0.1671 0.1779 235,324 +0.01(+4.28%)
Mar 15, 2022 0.1757 0.1802 0.1703 0.1706 156,056 -0.00(-2.51%)
Mar 14, 2022 0.1950 0.1976 0.1748 0.1750 242,433 -0.01(-3.05%)
Mar 11, 2022 0.1950 0.1950 0.1786 0.1805 210,157 -0.01(-2.80%)
Mar 10, 2022 0.1500 0.1857 0.1500 0.1857 303,071 +0.02(+9.95%)
Mar 09, 2022 0.1510 0.1698 0.1510 0.1689 624,017 +0.01(+3.56%)
Mar 08, 2022 0.1700 0.1750 0.1578 0.1631 816,255 -0.01(-5.01%)
Mar 07, 2022 0.1627 0.1738 0.1550 0.1717 1,011,854 -0.01(-2.99%)
Mar 04, 2022 0.1880 0.1880 0.1550 0.1770 1,994,486 -0.00(-0.06%)
Mar 03, 2022 0.1858 0.1858 0.1716 0.1771 418,018 -0.00(-2.32%)
Mar 02, 2022 0.1900 0.1900 0.1750 0.1813 974,906 -0.01(-3.72%)
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.