Reviva Pharmaceuticals Holdings, Inc. (RVPH)

RVPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	0.24	0.24	0.22	0.22	0.22	-4.09%	4,868,098
Feb 24, 2026	0.24	0.24	0.23	0.23	0.23	-4.21%	3,070,628
Feb 23, 2026	0.25	0.25	0.24	0.24	0.24	-2.83%	1,575,160
Feb 20, 2026	0.25	0.26	0.25	0.25	0.25	-2.95%	1,600,839
Feb 19, 2026	0.25	0.26	0.25	0.25	0.25	-0.20%	1,730,479
Feb 18, 2026	0.26	0.27	0.25	0.26	0.26	-3.52%	2,101,128
Feb 17, 2026	0.27	0.27	0.25	0.26	0.26	1.42%	2,219,366
Feb 13, 2026	0.26	0.27	0.26	0.26	0.26	1.64%	1,588,667
Feb 12, 2026	0.26	0.27	0.25	0.26	0.26	-2.73%	2,318,918
Feb 11, 2026	0.27	0.27	0.26	0.26	0.26	-0.38%	3,009,239
Feb 10, 2026	0.29	0.29	0.26	0.26	0.26	-7.48%	2,500,153
Feb 9, 2026	0.30	0.31	0.28	0.29	0.29	-0.17%	1,686,680
Feb 6, 2026	0.26	0.31	0.26	0.29	0.29	12.35%	3,501,009
Feb 5, 2026	0.27	0.28	0.25	0.26	0.26	-8.31%	2,202,801
Feb 4, 2026	0.29	0.29	0.27	0.28	0.28	-3.97%	1,952,422
Feb 3, 2026	0.30	0.30	0.28	0.29	0.29	-1.03%	1,167,810
Feb 2, 2026	0.28	0.30	0.28	0.29	0.29	0.07%	1,852,555
Jan 30, 2026	0.29	0.30	0.29	0.29	0.29	-2.11%	2,077,851
Jan 29, 2026	0.30	0.30	0.28	0.30	0.30	1.95%	2,060,989
Jan 28, 2026	0.31	0.31	0.29	0.29	0.29	-3.27%	1,758,990
Jan 27, 2026	0.30	0.30	0.29	0.30	0.30	0.33%	1,776,419
Jan 26, 2026	0.33	0.33	0.29	0.30	0.30	-7.39%	4,893,935
Jan 23, 2026	0.34	0.34	0.33	0.33	0.33	-3.15%	2,238,062
Jan 22, 2026	0.33	0.34	0.33	0.34	0.34	2.94%	3,116,688
Jan 21, 2026	0.34	0.35	0.32	0.33	0.33	-3.20%	3,126,054
Jan 20, 2026	0.35	0.36	0.34	0.34	0.34	-6.11%	4,409,603
Jan 16, 2026	0.35	0.37	0.33	0.36	0.36	2.68%	4,872,770
Jan 15, 2026	0.35	0.35	0.34	0.35	0.35	0.11%	2,696,799
Jan 14, 2026	0.35	0.36	0.33	0.35	0.35	-1.41%	2,929,629
Jan 13, 2026	0.35	0.36	0.33	0.36	0.36	9.23%	3,815,024
Jan 12, 2026	0.35	0.36	0.32	0.33	0.33	-4.41%	4,892,238
Jan 9, 2026	0.38	0.39	0.34	0.34	0.34	-7.10%	4,716,950
Jan 8, 2026	0.36	0.38	0.34	0.37	0.37	5.72%	5,163,099
Jan 7, 2026	0.32	0.36	0.32	0.35	0.35	7.15%	5,613,376
Jan 6, 2026	0.33	0.35	0.32	0.32	0.32	-2.56%	5,446,856
Jan 5, 2026	0.32	0.34	0.29	0.33	0.33	6.97%	7,672,564
Jan 2, 2026	0.28	0.31	0.27	0.31	0.31	11.11%	6,471,388
Dec 31, 2025	0.28	0.29	0.27	0.28	0.28	0.36%	4,650,368
Dec 30, 2025	0.29	0.30	0.27	0.28	0.28	-4.20%	7,553,118
Dec 29, 2025	0.32	0.34	0.29	0.29	0.29	-5.44%	9,612,274
Dec 26, 2025	0.28	0.32	0.28	0.31	0.31	10.40%	7,882,998
Dec 24, 2025	0.29	0.31	0.25	0.28	0.28	-13.48%	14,546,203
Dec 23, 2025	0.32	0.36	0.26	0.32	0.32	-45.54%	55,862,312
Dec 22, 2025	0.62	0.63	0.59	0.59	0.59	-1.49%	3,415,797
Dec 19, 2025	0.59	0.62	0.58	0.60	0.60	2.41%	4,518,819
Dec 18, 2025	0.62	0.67	0.48	0.58	0.58	-5.08%	8,186,020
Dec 17, 2025	0.63	0.66	0.62	0.62	0.62	-3.39%	2,321,606
Dec 16, 2025	0.63	0.65	0.61	0.64	0.64	0.98%	2,799,914
Dec 15, 2025	0.67	0.67	0.62	0.63	0.63	-5.08%	3,875,179
Dec 12, 2025	0.71	0.72	0.65	0.67	0.67	-2.00%	3,362,910

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.