The Reserve Petroleum Company (RSRV)
OTCMKTS · Delayed Price · Currency is USD
162.51
0.00 (0.00%)
Jul 30, 2025, 8:00 PM EDT
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 162.51 | 162.51 | 162.51 | 162.51 | 162.51 | - | - |
| Jul 30, 2025 | 162.51 | 162.51 | 162.51 | 162.51 | 162.51 | - | - |
| Jul 29, 2025 | 162.51 | 162.51 | 162.51 | 162.51 | 162.51 | - | - |
| Jul 28, 2025 | 162.51 | 162.51 | 162.51 | 162.51 | 162.51 | - | - |
| Jul 25, 2025 | 162.51 | 162.51 | 162.51 | 162.51 | 162.51 | -1.51% | 11 |
| Jul 24, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | 47 |
| Jul 23, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 2.96% | 25 |
| Jul 22, 2025 | 160.25 | 160.25 | 160.25 | 160.25 | 160.25 | - | - |
| Jul 21, 2025 | 160.25 | 160.25 | 160.25 | 160.25 | 160.25 | -8.43% | 30 |
| Jul 18, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Jul 17, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Jul 16, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | 15 |
| Jul 15, 2025 | 175.00 | 175.00 | 170.00 | 175.00 | 175.00 | 2.94% | 19 |
| Jul 14, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 6.08% | 1 |
| Jul 11, 2025 | 160.25 | 160.25 | 160.25 | 160.25 | 160.25 | 0.60% | 1 |
| Jul 10, 2025 | 159.30 | 159.30 | 159.30 | 159.30 | 159.30 | -3.46% | 7 |
| Jul 9, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | 1 |
| Jul 8, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Jul 7, 2025 | 165.00 | 165.10 | 155.01 | 165.00 | 165.00 | - | 491 |
| Jul 3, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Jul 2, 2025 | 165.50 | 165.50 | 160.00 | 165.00 | 165.00 | -0.01% | 163 |
| Jul 1, 2025 | 165.01 | 165.01 | 165.01 | 165.01 | 165.01 | 0.01% | 3 |
| Jun 30, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Jun 27, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -2.10% | 52 |
| Jun 26, 2025 | 168.54 | 168.54 | 168.54 | 168.54 | 168.54 | - | - |
| Jun 25, 2025 | 168.54 | 168.54 | 168.54 | 168.54 | 168.54 | - | - |
| Jun 24, 2025 | 168.54 | 168.54 | 168.54 | 168.54 | 168.54 | - | - |
| Jun 23, 2025 | 175.00 | 178.00 | 168.54 | 168.54 | 168.54 | 1.23% | 209 |
| Jun 20, 2025 | 177.00 | 177.10 | 166.50 | 166.50 | 166.50 | - | 248 |
| Jun 18, 2025 | 177.40 | 177.40 | 166.50 | 166.50 | 166.50 | 0.60% | 6 |
| Jun 17, 2025 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | - | - |
| Jun 16, 2025 | 166.00 | 166.00 | 165.50 | 165.50 | 165.50 | 0.61% | 66 |
| Jun 13, 2025 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | - | - |
| Jun 12, 2025 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | 2.17% | 20 |
| Jun 11, 2025 | 161.00 | 162.88 | 161.00 | 161.01 | 161.01 | -7.07% | 35 |
| Jun 10, 2025 | 173.25 | 173.25 | 173.25 | 173.25 | 173.25 | - | - |
| Jun 9, 2025 | 161.01 | 173.49 | 161.00 | 173.25 | 173.25 | 10.35% | 65 |
| Jun 6, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - | - |
| Jun 5, 2025 | 170.00 | 170.00 | 157.00 | 157.00 | 157.00 | -7.65% | 71 |
| Jun 4, 2025 | 155.00 | 170.00 | 155.00 | 170.00 | 170.00 | -8.11% | 510 |
| Jun 3, 2025 | 178.00 | 185.00 | 177.98 | 185.00 | 174.72 | 3.93% | 354 |
| Jun 2, 2025 | 178.00 | 180.00 | 178.00 | 178.00 | 168.11 | - | 705 |
| May 30, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 168.11 | 6.43% | 44 |
| May 29, 2025 | 167.25 | 167.25 | 167.25 | 167.25 | 157.96 | - | - |
| May 28, 2025 | 167.25 | 167.25 | 167.25 | 167.25 | 157.96 | -2.19% | 4 |
| May 27, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 161.50 | - | - |
| May 23, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 161.50 | - | - |
| May 22, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 161.50 | - | - |
| May 21, 2025 | 160.50 | 171.00 | 160.50 | 171.00 | 161.50 | -4.47% | 115 |
| May 20, 2025 | 178.99 | 179.00 | 178.08 | 179.00 | 169.06 | 2.29% | 80 |