Revive Therapeutics Ltd. (RVVTF)
OTCMKTS · Delayed Price · Currency is USD
0.0220
-0.0025 (-10.28%)
May 28, 2026, 11:50 AM EST
RVVTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 2.17% | 142,035 |
| May 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.69% | 134,120 |
| May 22, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.87% | 126,218 |
| May 21, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -16.36% | 708,656 |
| May 20, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 26.15% | 556,825 |
| May 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.35% | 452,180 |
| May 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.40% | 2,470 |
| May 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.00% | 23,161 |
| May 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.27% | 700,155 |
| May 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.25% | 404,991 |
| May 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 175,552 |
| May 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.11% | 198,794 |
| May 8, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.78% | 94,403 |
| May 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | 62,243 |
| May 6, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -2.22% | 128,803 |
| May 5, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.26% | 202,134 |
| May 4, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.63% | 235,694 |
| May 1, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 4.72% | 54,250 |
| Apr 30, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -16.75% | 884,699 |
| Apr 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.03% | 53,389 |
| Apr 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.37% | 290,537 |
| Apr 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.70% | 24,073 |
| Apr 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.71% | 109,025 |
| Apr 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.63% | 175,609 |
| Apr 22, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 8.07% | 213,978 |
| Apr 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.49% | 208,987 |
| Apr 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.73% | 226,704 |
| Apr 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.30% | 163,799 |
| Apr 16, 2026 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | 12.71% | 293,496 |
| Apr 15, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -9.63% | 459,596 |
| Apr 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.59% | 290,656 |
| Apr 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.28% | 170,888 |
| Apr 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.31% | 154,057 |
| Apr 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.36% | 315,926 |
| Apr 8, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 11.70% | 677,840 |
| Apr 7, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 6.00% | 406,729 |
| Apr 6, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -11.35% | 394,149 |
| Apr 2, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -3.42% | 233,363 |
| Apr 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.31% | 187,063 |
| Mar 31, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -7.14% | 56,536 |
| Mar 30, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 5.26% | 350,687 |
| Mar 27, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 6.83% | 212,245 |
| Mar 26, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -6.57% | 361,851 |
| Mar 25, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 6.60% | 198,357 |
| Mar 24, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -29.01% | 1,243,265 |
| Mar 23, 2026 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 12.53% | 93,711 |
| Mar 20, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -8.49% | 224,470 |
| Mar 19, 2026 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -22.10% | 1,810,044 |
| Mar 18, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -14.59% | 2,468,340 |
| Mar 17, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -1.34% | 4,063,937 |