Revivegen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	30.70	30.75	30.10	30.60	30.60	-0.33%	12,270
Jul 8, 2026	30.55	30.70	30.00	30.70	30.70	-	20,202
Jul 7, 2026	30.00	30.75	30.00	30.70	30.70	0.66%	21,115
Jul 6, 2026	30.75	30.90	30.10	30.50	30.50	-0.81%	27,511
Jul 3, 2026	30.00	30.75	30.00	30.75	30.75	0.49%	18,655
Jul 2, 2026	30.80	30.90	30.00	30.60	30.60	-0.65%	20,524
Jul 1, 2026	30.00	30.90	30.00	30.80	30.80	0.65%	30,167
Jun 30, 2026	30.75	30.75	29.90	30.60	30.60	-0.49%	86,294
Jun 29, 2026	30.75	30.75	29.95	30.75	30.75	0.49%	5,006
Jun 26, 2026	31.15	31.15	30.00	30.60	30.60	-1.29%	58,688
Jun 25, 2026	30.85	31.20	30.65	31.00	31.00	0.49%	37,074
Jun 24, 2026	31.00	31.00	30.25	30.85	30.85	-0.32%	24,201
Jun 23, 2026	30.35	31.00	30.10	30.95	30.95	-0.16%	116,611
Jun 22, 2026	31.15	31.15	30.20	31.00	31.00	1.64%	41,086
Jun 18, 2026	31.10	31.10	30.15	30.50	30.50	-1.13%	89,237
Jun 17, 2026	30.55	31.15	30.40	30.85	30.85	-0.96%	21,611
Jun 16, 2026	30.50	31.15	30.35	31.15	31.15	0.16%	86,709
Jun 15, 2026	30.60	31.50	30.50	31.10	31.10	1.80%	20,610
Jun 12, 2026	31.45	31.45	30.40	30.55	30.55	-2.86%	67,128
Jun 11, 2026	30.70	31.50	30.70	31.45	31.45	-	47,752
Jun 10, 2026	32.60	32.60	31.30	31.45	31.45	-4.41%	56,673
Jun 9, 2026	31.40	33.50	30.60	32.90	32.90	8.05%	171,508
Jun 8, 2026	29.70	31.30	29.70	30.45	30.45	-3.33%	102,012
Jun 5, 2026	32.00	32.00	30.95	31.50	31.50	-0.32%	67,740
Jun 4, 2026	31.70	32.00	31.35	31.60	31.60	-0.78%	81,939
Jun 3, 2026	31.70	31.85	31.35	31.85	31.85	-0.31%	200,578
Jun 2, 2026	31.90	32.50	31.20	31.95	31.95	-0.78%	103,529
Jun 1, 2026	31.80	32.20	31.70	32.20	32.20	0.31%	50,641
May 29, 2026	31.90	33.00	31.80	32.10	32.10	-2.73%	89,740
May 28, 2026	33.35	33.35	31.90	33.00	33.00	-1.35%	61,422
May 27, 2026	33.45	34.70	33.05	33.45	33.45	-1.04%	173,053
May 26, 2026	34.55	34.65	33.15	33.80	33.80	-2.17%	77,345
May 25, 2026	34.90	35.15	33.60	34.55	34.55	0.29%	171,531
May 22, 2026	31.90	35.95	31.80	34.45	34.45	7.32%	344,593
May 21, 2026	31.75	32.60	31.00	32.10	32.10	1.26%	138,716
May 20, 2026	30.00	31.70	30.00	31.70	31.70	3.93%	87,320
May 19, 2026	31.50	31.60	29.95	30.50	30.50	-3.63%	281,273
May 18, 2026	32.00	32.10	31.40	31.65	31.65	-2.91%	108,289
May 15, 2026	33.05	33.05	31.80	32.60	32.60	-0.31%	117,638
May 14, 2026	33.00	33.05	32.25	32.70	32.70	-0.46%	76,899
May 13, 2026	32.95	33.10	32.60	32.85	32.85	-0.45%	101,456
May 12, 2026	33.45	33.45	32.70	33.00	33.00	-1.05%	143,666
May 11, 2026	34.00	34.00	32.95	33.35	33.35	-0.45%	68,225
May 8, 2026	34.00	34.00	33.25	33.50	33.50	-0.15%	25,861
May 7, 2026	33.95	33.95	33.25	33.55	33.55	0.15%	77,237
May 6, 2026	34.20	34.45	33.35	33.50	33.50	-1.90%	92,676
May 5, 2026	34.30	34.30	33.55	34.15	34.15	-0.15%	117,228
May 4, 2026	35.50	35.50	33.85	34.20	34.20	-2.70%	97,557
Apr 30, 2026	35.80	36.00	34.70	35.15	35.15	-0.14%	175,321
Apr 29, 2026	33.85	37.60	33.85	35.20	35.20	3.53%	385,059