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

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
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 (%)
Jan 31, 2023 0.1050 0.1050 0.0969 0.1000 113,293 +0.01(+6.61%)
Jan 30, 2023 0.1034 0.1050 0.0927 0.0938 665,094 -0.01(-6.48%)
Jan 27, 2023 0.1058 0.1058 0.0971 0.1003 163,215 -0.00(-3.56%)
Jan 26, 2023 0.1040 0.1040 0.0966 0.1040 139,515 +0.00(+2.77%)
Jan 25, 2023 0.0840 0.1040 0.0840 0.1012 227,084 +0.01(+8.93%)
Jan 24, 2023 0.0970 0.1013 0.0928 0.0929 211,961 -0.00(-4.23%)
Jan 23, 2023 0.1000 0.1058 0.0965 0.0970 171,532 -0.01(-5.37%)
Jan 20, 2023 0.0970 0.1088 0.0932 0.1025 428,175 +0.00(+2.50%)
Jan 19, 2023 0.1099 0.1099 0.1000 0.1000 223,273 -0.00(-2.15%)
Jan 18, 2023 0.1026 0.1044 0.0885 0.1022 444,639 +0.01(+7.58%)
Jan 17, 2023 0.1120 0.1120 0.0950 0.0950 806,673 -0.01(-12.68%)
Jan 13, 2023 0.1043 0.1110 0.1000 0.1088 1,106,449 +0.00(+4.11%)
Jan 12, 2023 0.1150 0.1150 0.0968 0.1045 298,751 +0.00(+0.48%)
Jan 11, 2023 0.0988 0.1087 0.0988 0.1040 883,387 -0.00(-3.70%)
Jan 10, 2023 0.1190 0.1273 0.1000 0.1080 1,632,558 -0.00(-3.23%)
Jan 09, 2023 0.0870 0.1128 0.0870 0.1116 683,787 +0.01(+15.29%)
Jan 06, 2023 0.0892 0.0968 0.0740 0.0968 224,152 +0.01(+12.82%)
Jan 05, 2023 0.0856 0.0874 0.0820 0.0858 271,413 +0.00(+4.63%)
Jan 04, 2023 0.0846 0.0880 0.0806 0.0820 158,507 +0.00(+0.00%)
Jan 03, 2023 0.0848 0.0887 0.0801 0.0820 191,620 -0.00(-2.50%)
Dec 30, 2022 0.0820 0.0855 0.0770 0.0841 671,240 +0.00(+4.60%)
Dec 29, 2022 0.0855 0.0900 0.0769 0.0804 1,119,219 -0.01(-10.67%)
Dec 28, 2022 0.0860 0.1049 0.0860 0.0900 162,262 -0.01(-10.00%)
Dec 27, 2022 0.0880 0.1042 0.0880 0.1000 396,535 +0.00(+4.60%)
Dec 23, 2022 0.1020 0.1033 0.0956 0.0956 481,154 -0.00(-2.85%)
Dec 22, 2022 0.0860 0.1002 0.0860 0.0984 586,422 +0.00(+1.44%)
Dec 21, 2022 0.0896 0.1000 0.0896 0.0970 1,017,874 -0.00(-3.96%)
Dec 20, 2022 0.0920 0.1010 0.0920 0.1010 288,456 +0.01(+6.88%)
Dec 19, 2022 0.0900 0.1050 0.0860 0.0945 262,198 -0.01(-7.62%)
Dec 16, 2022 0.0880 0.1050 0.0880 0.1023 443,817 +0.00(+4.18%)
Dec 15, 2022 0.0972 0.1010 0.0901 0.0982 285,368 -0.00(-2.68%)
Dec 14, 2022 0.0820 0.1041 0.0820 0.1009 482,299 +0.01(+7.00%)
Dec 13, 2022 0.0947 0.0972 0.0860 0.0943 328,041 +0.00(+1.62%)
Dec 12, 2022 0.0880 0.1004 0.0880 0.0928 581,726 -0.01(-8.12%)
Dec 09, 2022 0.0937 0.1010 0.0937 0.1010 166,030 +0.00(+0.00%)
Dec 08, 2022 0.0971 0.1020 0.0913 0.1010 829,289 +0.01(+11.11%)
Dec 07, 2022 0.1048 0.1048 0.0909 0.0909 239,336 -0.01(-10.09%)
Dec 06, 2022 0.0850 0.1020 0.0841 0.1011 802,294 +0.01(+8.71%)
Dec 05, 2022 0.1000 0.1055 0.0833 0.0930 1,281,843 -0.01(-9.27%)
Dec 02, 2022 0.1024 0.1100 0.1010 0.1025 533,639 -0.01(-6.82%)
Dec 01, 2022 0.1120 0.1215 0.1000 0.1100 1,662,614 -0.02(-15.38%)
Nov 30, 2022 0.1300 0.1360 0.1300 0.1300 110,355 +0.00(+1.56%)
Nov 29, 2022 0.1534 0.1534 0.1278 0.1280 298,312 -0.02(-12.33%)
Nov 28, 2022 0.1350 0.1460 0.1221 0.1460 429,992 +0.02(+12.31%)
Nov 25, 2022 0.1260 0.1410 0.1226 0.1300 509,729 -0.00(-1.89%)
Nov 23, 2022 0.1534 0.1700 0.1259 0.1325 784,734 -0.02(-11.67%)
Nov 22, 2022 0.1800 0.1839 0.1178 0.1500 2,948,626 -0.02(-11.50%)
Nov 21, 2022 0.1650 0.1847 0.1650 0.1695 77,845 -0.00(-2.31%)
Nov 18, 2022 0.1540 0.1805 0.1540 0.1735 114,603 +0.00(+2.78%)
Nov 17, 2022 0.1720 0.2000 0.1672 0.1688 463,800 -0.03(-13.52%)
Nov 16, 2022 0.1700 0.1963 0.1700 0.1952 206,333 +0.01(+5.06%)
Nov 15, 2022 0.1910 0.1949 0.1630 0.1858 168,157 -0.00(-1.22%)
Nov 14, 2022 0.1825 0.1999 0.1795 0.1881 204,775 +0.01(+4.27%)
Nov 11, 2022 0.1829 0.2098 0.1677 0.1804 410,765 +0.01(+3.80%)
Nov 10, 2022 0.1670 0.1846 0.1638 0.1738 162,931 +0.01(+3.33%)
Nov 09, 2022 0.1680 0.1827 0.1680 0.1682 104,258 +0.00(+0.90%)
Nov 08, 2022 0.1806 0.1846 0.1640 0.1667 267,052 -0.00(-1.94%)
Nov 07, 2022 0.1600 0.1827 0.1540 0.1700 59,078 -0.00(-2.47%)
Nov 04, 2022 0.1614 0.1761 0.1614 0.1743 215,906 +0.00(+2.53%)
Nov 03, 2022 0.1818 0.1818 0.1650 0.1700 219,106 -0.01(-5.03%)
Nov 02, 2022 0.1819 0.1885 0.1699 0.1790 163,359 -0.01(-5.79%)
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.