Revive Therapeutics Ltd. (RVVTF)
OTCMKTS · Delayed Price · Currency is USD
0.0222
-0.0013 (-5.53%)
May 5, 2026, 9:41 AM EST
RVVTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.56% | 235,694 |
| May 1, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 4.47% | 54,250 |
| Apr 30, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -16.61% | 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 | 7.89% | 213,978 |
| Apr 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.33% | 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 | 0.35% | 170,888 |
| Apr 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.38% | 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 | -6.74% | 361,851 |
| Mar 25, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 6.80% | 198,357 |
| Mar 24, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -28.98% | 1,243,265 |
| Mar 23, 2026 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 12.46% | 93,711 |
| Mar 20, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -8.48% | 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 |
| Mar 16, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 37.11% | 4,436,439 |
| Mar 13, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 14.80% | 1,952,803 |
| Mar 12, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 17.38% | 2,769,631 |
| Mar 11, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 88.00% | 4,906,867 |
| Mar 10, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 2.04% | 869,040 |
| Mar 9, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 71,472 |
| Mar 6, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -12.50% | 757,736 |
| Mar 5, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 15.07% | 353,200 |
| Mar 4, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 16.80% | 589,273 |
| Mar 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.67% | 291,871 |
| Mar 2, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 70.45% | 1,319,966 |
| Feb 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.53% | 973,179 |
| Feb 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.19% | 50,200 |
| Feb 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.45% | 231,295 |
| Feb 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.35% | 193,282 |
| Feb 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 58,282 |