Revivegen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	33.80	34.35	33.65	34.00	34.00	-0.29%	48,999
Apr 27, 2026	34.05	34.15	33.60	34.10	34.10	0.29%	178,793
Apr 24, 2026	34.10	34.95	33.35	34.00	34.00	-1.45%	139,594
Apr 23, 2026	36.10	36.10	33.35	34.50	34.50	-4.30%	400,833
Apr 22, 2026	37.95	38.15	34.90	36.05	36.05	-5.63%	722,017
Apr 21, 2026	34.35	40.00	33.45	38.20	38.20	10.40%	579,639
Apr 20, 2026	32.00	35.15	31.75	34.60	34.60	5.65%	405,245
Apr 17, 2026	32.80	33.00	32.40	32.75	32.75	-0.76%	81,443
Apr 16, 2026	32.30	33.00	31.75	33.00	33.00	-	186,384
Apr 15, 2026	32.85	33.00	32.10	33.00	33.00	0.61%	233,082
Apr 14, 2026	32.80	33.55	32.55	32.80	32.80	-0.46%	167,362
Apr 13, 2026	32.90	33.00	31.65	32.95	32.95	-1.64%	454,396
Apr 10, 2026	34.50	34.50	32.95	33.50	33.50	-3.04%	176,965
Apr 9, 2026	35.30	35.35	34.05	34.55	34.55	-1.14%	135,064
Apr 8, 2026	33.95	35.85	33.65	34.95	34.95	2.95%	297,249
Apr 7, 2026	33.70	34.20	33.55	33.95	33.95	2.57%	180,070
Apr 2, 2026	33.95	34.00	32.80	33.10	33.10	-2.50%	226,791
Apr 1, 2026	33.45	34.20	33.45	33.95	33.95	1.49%	175,238
Mar 31, 2026	34.00	35.25	32.85	33.45	33.45	-1.62%	262,565
Mar 30, 2026	33.50	36.15	32.95	34.00	34.00	2.26%	530,317
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