Revivegen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	35.00	35.00	32.30	33.25	33.25	-2.78%	362,531
Mar 26, 2026	34.30	37.15	33.30	34.20	34.20	0.15%	935,722
Mar 25, 2026	36.40	37.15	33.55	34.15	34.15	-6.18%	815,295
Mar 24, 2026	43.70	48.20	34.85	36.40	36.40	-16.70%	2,256,353
Mar 23, 2026	31.10	43.70	31.10	43.70	43.70	40.51%	3,771,041
Mar 20, 2026	29.90	31.10	29.70	31.10	31.10	4.01%	313,862
Mar 19, 2026	30.20	30.20	29.40	29.90	29.90	-3.24%	64,441
Mar 18, 2026	30.40	30.90	29.70	30.90	30.90	2.15%	79,303
Mar 17, 2026	29.50	31.15	29.50	30.25	30.25	2.54%	80,940
Mar 16, 2026	28.95	29.50	28.90	29.50	29.50	-	28,507
Mar 13, 2026	29.80	29.80	29.00	29.50	29.50	-1.99%	47,952
Mar 12, 2026	30.50	30.50	29.90	30.10	30.10	0.33%	7,197
Mar 11, 2026	29.45	30.10	29.45	30.00	30.00	1.87%	98,474
Mar 10, 2026	28.70	29.45	28.40	29.45	29.45	1.20%	106,108
Mar 9, 2026	29.90	30.00	28.85	29.10	29.10	-3.32%	71,295
Mar 6, 2026	29.30	30.20	29.20	30.10	30.10	2.91%	100,313
Mar 5, 2026	28.90	29.25	28.90	29.25	29.25	1.21%	27,100
Mar 4, 2026	29.95	29.95	28.50	28.90	28.90	-3.51%	142,959
Mar 3, 2026	30.00	30.00	29.45	29.95	29.95	0.17%	78,553
Mar 2, 2026	29.90	30.00	29.70	29.90	29.90	-0.66%	27,146
Feb 26, 2026	29.80	30.50	29.80	30.10	30.10	-	17,132
Feb 25, 2026	30.10	30.20	29.70	30.10	30.10	-	82,135
Feb 24, 2026	29.95	30.15	29.80	30.10	30.10	-0.66%	90,118
Feb 23, 2026	30.10	30.30	30.00	30.30	30.30	-0.33%	75,863
Feb 11, 2026	30.70	30.70	30.15	30.40	30.40	-0.98%	33,902
Feb 10, 2026	30.65	30.70	30.35	30.70	30.70	-	15,288
Feb 9, 2026	30.40	30.90	30.35	30.70	30.70	-0.65%	12,538
Feb 6, 2026	31.00	31.00	30.40	30.90	30.90	-0.32%	16,727
Feb 5, 2026	31.10	31.10	30.40	31.00	31.00	0.49%	12,175
Feb 4, 2026	31.10	31.20	30.70	30.85	30.85	-0.80%	20,262
Feb 3, 2026	30.90	31.20	30.60	31.10	31.10	0.16%	12,144
Feb 2, 2026	31.00	31.15	30.40	31.05	31.05	1.47%	35,007
Jan 30, 2026	30.30	30.60	30.10	30.60	30.60	-1.13%	15,644
Jan 29, 2026	30.40	31.00	30.25	30.95	30.95	-0.16%	33,150
Jan 28, 2026	30.50	31.00	29.90	31.00	31.00	1.47%	53,123
Jan 27, 2026	30.30	31.00	30.10	30.55	30.55	0.16%	23,816
Jan 26, 2026	29.95	30.80	29.95	30.50	30.50	0.66%	20,948
Jan 23, 2026	30.00	30.30	29.90	30.30	30.30	0.66%	48,362
Jan 22, 2026	30.60	31.00	30.00	30.10	30.10	-2.59%	25,175
Jan 21, 2026	31.20	31.20	30.70	30.90	30.90	-0.32%	25,713
Jan 20, 2026	31.35	31.35	30.90	31.00	31.00	-0.96%	30,859
Jan 19, 2026	31.15	31.35	31.00	31.30	31.30	0.48%	72,220
Jan 16, 2026	31.45	31.50	30.90	31.15	31.15	-0.95%	27,306
Jan 15, 2026	31.70	31.80	30.70	31.45	31.45	-0.79%	51,747
Jan 14, 2026	32.65	33.15	30.80	31.70	31.70	-4.23%	192,237
Jan 13, 2026	29.40	34.10	29.40	33.10	33.10	10.89%	302,294
Jan 12, 2026	29.60	29.85	29.40	29.85	29.85	0.84%	46,062
Jan 9, 2026	29.30	29.60	29.15	29.60	29.60	0.68%	22,950
Jan 8, 2026	29.10	29.40	29.05	29.40	29.40	0.68%	20,322
Jan 7, 2026	29.50	29.60	29.00	29.20	29.20	-1.02%	74,006