Revivegen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	26.00	26.00	26.00	26.00	-	0.78%	5
Jul 29, 2026	26.20	26.25	24.90	25.80	25.80	-1.53%	88,806
Jul 28, 2026	27.10	27.20	25.65	26.20	26.20	-4.73%	87,056
Jul 27, 2026	27.65	27.65	27.10	27.50	27.50	-0.36%	12,901
Jul 24, 2026	27.85	27.85	26.90	27.60	27.60	-0.90%	37,721
Jul 23, 2026	28.00	28.00	27.45	27.85	27.85	0.68%	28,079
Jul 22, 2026	27.95	28.00	27.80	28.00	27.66	0.18%	31,335
Jul 21, 2026	28.00	28.00	27.40	27.95	27.61	0.54%	30,487
Jul 20, 2026	28.25	28.25	27.30	27.80	27.46	-0.71%	50,683
Jul 17, 2026	29.00	29.00	27.90	28.00	27.66	-3.45%	104,390
Jul 16, 2026	29.60	30.00	28.15	29.00	28.65	-3.65%	164,446
Jul 15, 2026	30.50	30.50	29.70	30.10	29.74	-1.31%	26,376
Jul 14, 2026	30.40	30.50	29.25	30.50	30.13	0.33%	115,790
Jul 13, 2026	30.65	30.65	29.90	30.40	30.03	-0.65%	45,446
Jul 9, 2026	30.70	30.75	30.10	30.60	30.23	-0.33%	12,270
Jul 8, 2026	30.55	30.70	30.00	30.70	30.33	-	20,202
Jul 7, 2026	30.00	30.75	30.00	30.70	30.33	0.66%	21,115
Jul 6, 2026	30.75	30.90	30.10	30.50	30.13	-0.81%	27,511
Jul 3, 2026	30.00	30.75	30.00	30.75	30.38	0.49%	18,655
Jul 2, 2026	30.80	30.90	30.00	30.60	30.23	-0.65%	20,524
Jul 1, 2026	30.00	30.90	30.00	30.80	30.43	0.65%	30,167
Jun 30, 2026	30.75	30.75	29.90	30.60	30.23	-0.49%	86,294
Jun 29, 2026	30.75	30.75	29.95	30.75	30.38	0.49%	5,006
Jun 26, 2026	31.15	31.15	30.00	30.60	30.23	-1.29%	58,688
Jun 25, 2026	30.85	31.20	30.65	31.00	30.62	0.49%	37,074
Jun 24, 2026	31.00	31.00	30.25	30.85	30.48	-0.32%	24,201
Jun 23, 2026	30.35	31.00	30.10	30.95	30.58	-0.16%	116,611
Jun 22, 2026	31.15	31.15	30.20	31.00	30.62	1.64%	41,086
Jun 18, 2026	31.10	31.10	30.15	30.50	30.13	-1.13%	89,237
Jun 17, 2026	30.55	31.15	30.40	30.85	30.48	-0.96%	21,611
Jun 16, 2026	30.50	31.15	30.35	31.15	30.77	0.16%	86,709
Jun 15, 2026	30.60	31.50	30.50	31.10	30.72	1.80%	20,610
Jun 12, 2026	31.45	31.45	30.40	30.55	30.18	-2.86%	67,128
Jun 11, 2026	30.70	31.50	30.70	31.45	31.07	-	47,752
Jun 10, 2026	32.60	32.60	31.30	31.45	31.07	-4.41%	56,673
Jun 9, 2026	31.40	33.50	30.60	32.90	32.50	8.05%	171,508
Jun 8, 2026	29.70	31.30	29.70	30.45	30.08	-3.33%	102,012
Jun 5, 2026	32.00	32.00	30.95	31.50	31.12	-0.32%	67,740
Jun 4, 2026	31.70	32.00	31.35	31.60	31.22	-0.78%	81,939
Jun 3, 2026	31.70	31.85	31.35	31.85	31.46	-0.31%	200,578
Jun 2, 2026	31.90	32.50	31.20	31.95	31.56	-0.78%	103,529
Jun 1, 2026	31.80	32.20	31.70	32.20	31.81	0.31%	50,641
May 29, 2026	31.90	33.00	31.80	32.10	31.71	-2.73%	89,740
May 28, 2026	33.35	33.35	31.90	33.00	32.60	-1.35%	61,422
May 27, 2026	33.45	34.70	33.05	33.45	33.04	-1.04%	173,053
May 26, 2026	34.55	34.65	33.15	33.80	33.39	-2.17%	77,345
May 25, 2026	34.90	35.15	33.60	34.55	34.13	0.29%	171,531
May 22, 2026	31.90	35.95	31.80	34.45	34.03	7.32%	344,593
May 21, 2026	31.75	32.60	31.00	32.10	31.71	1.26%	138,716
May 20, 2026	30.00	31.70	30.00	31.70	31.32	3.93%	87,320