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

Reviva Pharmaceuticals Hldg Inc (NQ: RVPH )

1.670 -0.040 (-2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Apr 30, 2021 5.750 5.920 5.580 5.770 375,500 -0.11(-1.87%)
Apr 29, 2021 6.400 6.900 5.870 5.880 723,197 -0.51(-7.98%)
Apr 28, 2021 7.070 7.350 6.270 6.390 1,078,944 -0.91(-12.47%)
Apr 27, 2021 6.900 7.490 6.720 7.300 4,934,758 -1.40(-16.09%)
Apr 26, 2021 4.950 9.500 4.810 8.700 85,180,656 +4.38(+101.39%)
Apr 23, 2021 4.160 4.340 4.160 4.320 17,900 +0.14(+3.29%)
Apr 22, 2021 4.205 4.300 4.090 4.183 8,458 +0.10(+2.51%)
Apr 21, 2021 4.220 4.270 4.010 4.080 3,223 +0.03(+0.74%)
Apr 20, 2021 4.080 4.270 4.050 4.050 11,127 -0.03(-0.74%)
Apr 19, 2021 4.340 4.340 4.045 4.080 13,960 -0.33(-7.48%)
Apr 16, 2021 4.100 4.460 4.100 4.410 26,200 +0.19(+4.50%)
Apr 15, 2021 4.300 4.360 3.930 4.220 48,081 -0.08(-1.86%)
Apr 14, 2021 4.430 4.650 4.300 4.300 39,569 -0.24(-5.29%)
Apr 13, 2021 4.930 4.930 4.480 4.540 55,459 -0.42(-8.47%)
Apr 12, 2021 5.080 5.080 4.940 4.960 10,774 -0.06(-1.20%)
Apr 09, 2021 5.280 5.280 5.020 5.020 15,100 -0.09(-1.76%)
Apr 08, 2021 5.190 5.280 5.100 5.110 23,387 -0.06(-1.16%)
Apr 07, 2021 5.320 5.320 5.150 5.170 13,873 -0.07(-1.34%)
Apr 06, 2021 5.500 6.035 5.240 5.240 11,350 -0.28(-5.07%)
Apr 05, 2021 5.600 5.650 5.480 5.520 9,014 -0.08(-1.43%)
Apr 01, 2021 5.740 5.755 5.600 5.600 3,100 -0.14(-2.44%)
Mar 31, 2021 5.690 6.250 5.690 5.740 7,281 +0.09(+1.59%)
Mar 30, 2021 6.050 6.390 5.650 5.650 17,221 -0.50(-8.13%)
Mar 29, 2021 5.990 6.405 5.900 6.150 36,772 +0.25(+4.24%)
Mar 26, 2021 5.340 6.140 5.340 5.900 54,400 +0.45(+8.26%)
Mar 25, 2021 5.680 5.704 5.180 5.450 28,268 +0.05(+0.93%)
Mar 24, 2021 5.880 5.928 5.140 5.400 66,479 -0.52(-8.78%)
Mar 23, 2021 7.150 7.340 5.850 5.920 140,962 -1.13(-16.03%)
Mar 22, 2021 7.830 8.150 7.000 7.050 56,468 -0.57(-7.48%)
Mar 19, 2021 8.000 8.400 7.400 7.620 99,700 -0.38(-4.75%)
Mar 18, 2021 8.170 8.680 7.930 8.000 37,991 +0.02(+0.25%)
Mar 17, 2021 8.310 8.820 7.980 7.980 36,447 -0.24(-2.92%)
Mar 16, 2021 8.700 8.700 8.120 8.220 28,463 -0.53(-6.06%)
Mar 15, 2021 8.560 8.750 8.500 8.750 47,166 +0.27(+3.18%)
Mar 12, 2021 8.340 8.670 8.140 8.480 6,700 +0.03(+0.30%)
Mar 11, 2021 7.880 8.550 7.877 8.455 27,190 +0.30(+3.74%)
Mar 10, 2021 7.910 8.180 7.910 8.150 4,271 -0.04(-0.49%)
Mar 09, 2021 7.820 8.270 7.520 8.190 26,777 +0.70(+9.35%)
Mar 08, 2021 8.000 8.000 7.250 7.490 46,480 -0.34(-4.34%)
Mar 05, 2021 8.050 8.100 7.650 7.830 39,300 -0.40(-4.86%)
Mar 04, 2021 8.696 8.696 8.100 8.230 21,264 -0.22(-2.60%)
Mar 03, 2021 8.520 8.620 8.350 8.450 55,285 -0.15(-1.74%)
Mar 02, 2021 9.000 9.000 8.500 8.600 50,726 -0.27(-3.04%)
Mar 01, 2021 9.110 9.300 8.810 8.870 51,917 -0.34(-3.69%)
Feb 26, 2021 9.130 9.490 8.890 9.210 46,900 -0.04(-0.43%)
Feb 25, 2021 8.400 9.500 8.330 9.250 279,823 +0.85(+10.12%)
Feb 24, 2021 8.200 8.500 7.970 8.400 38,382 +0.41(+5.13%)
Feb 23, 2021 8.250 8.350 7.900 7.990 25,172 -0.37(-4.48%)
Feb 22, 2021 8.400 8.440 8.200 8.365 9,582 -0.29(-3.30%)
Feb 19, 2021 8.620 8.650 8.300 8.650 9,900 +0.25(+2.98%)
Feb 18, 2021 8.610 8.650 8.300 8.400 20,177 -0.40(-4.55%)
Feb 17, 2021 8.900 8.999 8.780 8.800 6,453 -0.30(-3.30%)
Feb 16, 2021 8.840 9.200 8.800 9.100 26,659 +0.00(+0.00%)
Feb 12, 2021 9.000 9.100 8.790 9.100 17,000 +0.21(+2.36%)
Feb 11, 2021 9.190 9.250 8.740 8.890 28,276 -0.14(-1.55%)
Feb 10, 2021 9.300 9.300 8.650 9.030 43,492 -0.22(-2.38%)
Feb 09, 2021 9.360 9.386 8.985 9.250 42,085 -0.05(-0.54%)
Feb 08, 2021 9.500 9.500 9.170 9.300 43,889 -0.15(-1.59%)
Feb 05, 2021 9.500 9.500 9.070 9.450 69,600 +0.08(+0.85%)
Feb 04, 2021 8.600 9.500 8.510 9.370 48,372 +0.82(+9.59%)
Feb 03, 2021 8.000 8.700 8.000 8.550 15,342 +0.55(+6.88%)
Feb 02, 2021 8.280 8.490 7.830 8.000 15,928 -0.07(-0.93%)
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.