Revive Therapeutics Ltd. (RVVTF)
OTCMKTS
· Delayed Price · Currency is USD
0.0161
-0.0004 (-2.60%)
Jul 3, 2025, 12:40 PM EDT
Revive Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -2.60% | 124,403 |
| Jul 2, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 0.91% | 125,694 |
| Jul 1, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 13.10% | 15,501 |
| Jun 30, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -8.81% | 231,329 |
| Jun 27, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 6.00% | 206,527 |
| Jun 26, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 2.74% | 219,600 |
| Jun 25, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -11.52% | 75,650 |
| Jun 24, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 10.00% | 38,467 |
| Jun 23, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -11.76% | 392,468 |
| Jun 20, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -1.16% | 386,047 |
| Jun 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.44% | 310,494 |
| Jun 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.23% | 37,100 |
| Jun 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.05% | 188,353 |
| Jun 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.05% | 1,240,546 |
| Jun 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.09% | 182,799 |
| Jun 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.38% | 404,015 |
| Jun 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.41% | 246,273 |
| Jun 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.37% | 184,799 |
| Jun 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 128,457 |
| Jun 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.46% | 117,523 |
| Jun 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.80% | 122,651 |
| Jun 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.33% | 254,127 |
| Jun 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.14% | 260,284 |
| May 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 463,025 |
| May 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.53% | 81,244 |
| May 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.63% | 195,237 |
| May 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.53% | 78,596 |
| May 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.00% | 275,915 |
| May 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.11% | 174,025 |
| May 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.82% | 492,536 |
| May 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.12% | 537,117 |
| May 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.53% | 50,062 |
| May 16, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 5.29% | 306,164 |
| May 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.85% | 7,221 |
| May 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.11% | 674,631 |
| May 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.76% | 199,565 |
| May 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.37% | 215,610 |
| May 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.55% | 111,716 |
| May 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.90% | 93,041 |
| May 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.60% | 45,050 |
| May 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.86% | 282,590 |
| May 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.82% | 39,485 |
| May 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.51% | 255,789 |
| May 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.67% | 41,225 |
| Apr 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.67% | 329,018 |
| Apr 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.27% | 43,324 |
| Apr 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.91% | 149,516 |
| Apr 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.61% | 374,132 |
| Apr 24, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -3.38% | 412,643 |
| Apr 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 21.15% | 790,035 |