Revive Therapeutics Ltd. (RVVTF)
OTCMKTS · Delayed Price · Currency is USD
0.01665
-0.00115 (-6.46%)
At close: Sep 25, 2026
RVVTF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.46% | 3,065 |
| Sep 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.42% | 152,304 |
| Sep 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.40% | 35,266 |
| Sep 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.42% | 483,725 |
| Sep 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.76% | 133,027 |
| Sep 18, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -1.17% | 166,225 |
| Sep 17, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -15.25% | 446,206 |
| Sep 16, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 6.95% | 497,189 |
| Sep 15, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 13.67% | 54,912 |
| Sep 14, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -13.85% | 396,658 |
| Sep 11, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -8.65% | 76,512 |
| Sep 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.63% | 13,602 |
| Sep 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.83% | 308,306 |
| Sep 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.91% | 204,650 |
| Sep 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.77% | 131,774 |
| Sep 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.69% | 365,259 |
| Sep 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.12% | 234,108 |
| Sep 1, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -7.02% | 129,525 |
| Aug 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.11% | 32,016 |
| Aug 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.50% | 43,557 |
| Aug 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.42% | 44,070 |
| Aug 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.68% | 30,980 |
| Aug 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.84% | 343,975 |
| Aug 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.21% | 215,646 |
| Aug 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.81% | 265,946 |
| Aug 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.96% | 25,686 |
| Aug 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.00% | 328,939 |
| Aug 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.26% | 351,284 |
| Aug 17, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -14.84% | 416,423 |
| Aug 14, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 11.30% | 135,550 |
| Aug 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.84% | 58,483 |
| Aug 12, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 10.75% | 264,072 |
| Aug 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.32% | 131,436 |
| Aug 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.83% | 62,422 |
| Aug 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.96% | 91,651 |
| Aug 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.73% | 19,500 |
| Aug 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.31% | 32,142 |
| Aug 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.11% | 165,141 |
| Aug 3, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -2.56% | 39,200 |
| Jul 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.33% | 9,215 |
| Jul 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.56% | 151,205 |
| Jul 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.52% | 39,128 |
| Jul 28, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -0.05% | 56,718 |
| Jul 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.11% | 60,190 |
| Jul 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.69% | 17,993 |
| Jul 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.88% | 76,743 |
| Jul 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.05% | 4,710 |
| Jul 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.88% | 96,558 |
| Jul 20, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -6.52% | 104,001 |
| Jul 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.88% | 175,347 |