Reviva Pharmaceuticals Holdings, Inc. (RVPH)
NASDAQ: RVPH · Real-Time Price · USD
1.840
+0.050 (2.79%)
At close: Jan 30, 2025, 4:00 PM
1.801
-0.039 (-2.14%)
After-hours: Jan 30, 2025, 6:02 PM EST
RVPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2025 | 1.87 | 1.91 | 1.81 | 1.84 | 1.84 | 2.79% | 910,539 |
| Jan 29, 2025 | 1.82 | 1.85 | 1.73 | 1.79 | 1.79 | 1.13% | 703,246 |
| Jan 28, 2025 | 1.80 | 1.87 | 1.68 | 1.77 | 1.77 | -2.75% | 1,740,056 |
| Jan 27, 2025 | 1.85 | 1.98 | 1.79 | 1.82 | 1.82 | -4.71% | 1,829,025 |
| Jan 24, 2025 | 1.85 | 1.95 | 1.85 | 1.91 | 1.91 | 1.06% | 1,047,472 |
| Jan 23, 2025 | 1.94 | 2.01 | 1.86 | 1.89 | 1.89 | -2.58% | 1,186,267 |
| Jan 22, 2025 | 2.02 | 2.04 | 1.82 | 1.94 | 1.94 | -3.00% | 2,324,156 |
| Jan 21, 2025 | 1.83 | 2.06 | 1.82 | 2.00 | 2.00 | 12.99% | 3,892,722 |
| Jan 17, 2025 | 1.78 | 1.83 | 1.72 | 1.77 | 1.77 | -0.56% | 974,095 |
| Jan 16, 2025 | 1.80 | 1.86 | 1.67 | 1.78 | 1.78 | -1.66% | 2,101,453 |
| Jan 15, 2025 | 1.66 | 1.83 | 1.61 | 1.81 | 1.81 | 14.56% | 1,655,016 |
| Jan 14, 2025 | 1.97 | 1.98 | 1.56 | 1.58 | 1.58 | -17.28% | 3,318,497 |
| Jan 13, 2025 | 1.94 | 2.09 | 1.87 | 1.91 | 1.91 | 1.60% | 2,767,840 |
| Jan 10, 2025 | 1.97 | 2.12 | 1.85 | 1.88 | 1.88 | 0.53% | 4,438,288 |
| Jan 8, 2025 | 2.05 | 2.14 | 1.81 | 1.87 | 1.87 | -6.50% | 3,361,981 |
| Jan 7, 2025 | 2.00 | 2.17 | 1.81 | 2.00 | 2.00 | 1.52% | 5,672,954 |
| Jan 6, 2025 | 1.95 | 2.03 | 1.79 | 1.97 | 1.97 | 3.68% | 3,147,153 |
| Jan 3, 2025 | 1.99 | 2.05 | 1.90 | 1.90 | 1.90 | -5.47% | 1,694,002 |
| Jan 2, 2025 | 1.78 | 2.03 | 1.76 | 2.01 | 2.01 | 11.05% | 3,196,433 |
| Dec 31, 2024 | 1.80 | 1.86 | 1.69 | 1.81 | 1.81 | - | 2,191,510 |
| Dec 30, 2024 | 1.71 | 1.92 | 1.63 | 1.81 | 1.81 | 0.56% | 2,773,127 |
| Dec 27, 2024 | 1.87 | 1.92 | 1.71 | 1.80 | 1.80 | -3.23% | 2,928,109 |
| Dec 26, 2024 | 1.77 | 1.89 | 1.67 | 1.86 | 1.86 | 4.49% | 2,407,751 |
| Dec 24, 2024 | 1.70 | 1.84 | 1.54 | 1.78 | 1.78 | 8.54% | 4,269,756 |
| Dec 23, 2024 | 1.37 | 1.64 | 1.25 | 1.64 | 1.64 | 22.39% | 5,992,298 |
| Dec 20, 2024 | 1.50 | 1.51 | 1.23 | 1.34 | 1.34 | -10.67% | 4,495,946 |
| Dec 19, 2024 | 1.46 | 1.57 | 1.44 | 1.50 | 1.50 | 4.53% | 2,475,960 |
| Dec 18, 2024 | 1.44 | 1.75 | 1.40 | 1.44 | 1.44 | 2.50% | 5,485,928 |
| Dec 17, 2024 | 1.44 | 1.59 | 1.25 | 1.40 | 1.40 | -39.13% | 18,156,611 |
| Dec 16, 2024 | 2.67 | 2.74 | 2.25 | 2.30 | 2.30 | -11.88% | 9,661,004 |
| Dec 13, 2024 | 2.93 | 2.95 | 2.46 | 2.61 | 2.61 | -5.78% | 4,513,867 |
| Dec 12, 2024 | 2.76 | 2.95 | 2.62 | 2.77 | 2.77 | -1.60% | 3,533,668 |
| Dec 11, 2024 | 2.70 | 2.97 | 2.51 | 2.82 | 2.82 | 11.71% | 5,950,976 |
| Dec 10, 2024 | 2.40 | 2.99 | 2.21 | 2.52 | 2.52 | 18.87% | 9,697,907 |
| Dec 9, 2024 | 1.73 | 4.28 | 1.73 | 2.12 | 2.12 | 28.48% | 22,019,308 |
| Dec 6, 2024 | 1.51 | 1.68 | 1.45 | 1.65 | 1.65 | 15.38% | 1,914,789 |
| Dec 5, 2024 | 1.24 | 1.48 | 1.21 | 1.43 | 1.43 | 14.40% | 1,702,174 |
| Dec 4, 2024 | 1.20 | 1.26 | 1.15 | 1.25 | 1.25 | 5.93% | 485,081 |
| Dec 3, 2024 | 1.20 | 1.23 | 1.15 | 1.18 | 1.18 | -1.67% | 403,084 |
| Dec 2, 2024 | 1.24 | 1.28 | 1.15 | 1.20 | 1.20 | -3.23% | 360,799 |
| Nov 29, 2024 | 1.16 | 1.26 | 1.14 | 1.24 | 1.24 | 8.77% | 272,917 |
| Nov 27, 2024 | 1.12 | 1.22 | 1.11 | 1.14 | 1.14 | 1.79% | 542,000 |
| Nov 26, 2024 | 1.15 | 1.16 | 1.09 | 1.12 | 1.12 | -2.61% | 444,388 |
| Nov 25, 2024 | 1.17 | 1.24 | 1.11 | 1.15 | 1.15 | 0.88% | 437,754 |
| Nov 22, 2024 | 1.25 | 1.28 | 1.02 | 1.14 | 1.14 | -8.06% | 613,999 |
| Nov 21, 2024 | 1.20 | 1.29 | 1.18 | 1.24 | 1.24 | 2.06% | 351,447 |
| Nov 20, 2024 | 1.24 | 1.30 | 1.19 | 1.22 | 1.22 | -3.57% | 253,579 |
| Nov 19, 2024 | 1.28 | 1.37 | 1.21 | 1.26 | 1.26 | -0.79% | 487,459 |
| Nov 18, 2024 | 1.13 | 1.29 | 1.13 | 1.27 | 1.27 | 12.89% | 458,517 |
| Nov 15, 2024 | 1.20 | 1.24 | 1.09 | 1.13 | 1.13 | -7.02% | 966,273 |
| Nov 14, 2024 | 1.27 | 1.30 | 1.19 | 1.21 | 1.21 | -3.20% | 333,631 |
| Nov 13, 2024 | 1.30 | 1.45 | 1.17 | 1.25 | 1.25 | -5.30% | 1,603,129 |
| Nov 12, 2024 | 1.10 | 1.44 | 1.10 | 1.32 | 1.32 | 32.00% | 3,996,883 |
| Nov 11, 2024 | 0.96 | 1.10 | 0.88 | 1.00 | 1.00 | 8.64% | 1,432,284 |
| Nov 8, 2024 | 0.94 | 0.99 | 0.91 | 0.92 | 0.92 | -2.17% | 164,048 |
| Nov 7, 2024 | 0.95 | 0.99 | 0.93 | 0.94 | 0.94 | 0.85% | 365,599 |
| Nov 6, 2024 | 0.94 | 0.97 | 0.90 | 0.93 | 0.93 | 1.89% | 290,481 |
| Nov 5, 2024 | 0.99 | 1.04 | 0.90 | 0.92 | 0.92 | -8.29% | 674,045 |
| Nov 4, 2024 | 0.97 | 1.07 | 0.97 | 1.00 | 1.00 | 2.15% | 191,335 |
| Nov 1, 2024 | 1.15 | 1.15 | 0.96 | 0.98 | 0.98 | -12.72% | 796,682 |
| Oct 31, 2024 | 1.12 | 1.15 | 1.07 | 1.12 | 1.12 | -3.03% | 274,986 |
| Oct 30, 2024 | 1.18 | 1.21 | 1.15 | 1.16 | 1.16 | -2.12% | 136,354 |
| Oct 29, 2024 | 1.22 | 1.22 | 1.13 | 1.18 | 1.18 | -1.67% | 182,033 |
| Oct 28, 2024 | 1.15 | 1.20 | 1.10 | 1.20 | 1.20 | 5.26% | 223,546 |
| Oct 25, 2024 | 1.15 | 1.22 | 1.12 | 1.14 | 1.14 | - | 152,667 |
| Oct 24, 2024 | 1.25 | 1.27 | 1.10 | 1.14 | 1.14 | -4.20% | 326,484 |
| Oct 23, 2024 | 1.45 | 1.49 | 1.15 | 1.19 | 1.19 | -17.36% | 828,713 |
| Oct 22, 2024 | 1.47 | 1.48 | 1.39 | 1.44 | 1.44 | -4.00% | 262,868 |
| Oct 21, 2024 | 1.43 | 1.54 | 1.35 | 1.50 | 1.50 | 5.63% | 755,721 |
| Oct 18, 2024 | 1.28 | 1.49 | 1.24 | 1.42 | 1.42 | 10.94% | 905,580 |
| Oct 17, 2024 | 1.23 | 1.28 | 1.20 | 1.28 | 1.28 | 4.07% | 218,389 |
| Oct 16, 2024 | 1.20 | 1.25 | 1.18 | 1.23 | 1.23 | - | 178,836 |
| Oct 15, 2024 | 1.24 | 1.24 | 1.15 | 1.23 | 1.23 | - | 178,772 |
| Oct 14, 2024 | 1.25 | 1.25 | 1.16 | 1.23 | 1.23 | 0.82% | 187,499 |
| Oct 11, 2024 | 1.16 | 1.23 | 1.11 | 1.22 | 1.22 | 5.17% | 175,959 |
| Oct 10, 2024 | 1.11 | 1.16 | 1.04 | 1.16 | 1.16 | 5.45% | 173,232 |
| Oct 9, 2024 | 1.17 | 1.17 | 1.09 | 1.10 | 1.10 | -5.98% | 179,471 |
| Oct 8, 2024 | 1.23 | 1.23 | 1.14 | 1.17 | 1.17 | -3.31% | 148,871 |
| Oct 7, 2024 | 1.23 | 1.25 | 1.14 | 1.21 | 1.21 | -3.20% | 134,372 |
| Oct 4, 2024 | 1.25 | 1.28 | 1.15 | 1.25 | 1.25 | 2.46% | 135,406 |
| Oct 3, 2024 | 1.27 | 1.30 | 1.22 | 1.22 | 1.22 | -4.69% | 214,375 |
| Oct 2, 2024 | 1.41 | 1.46 | 1.27 | 1.28 | 1.28 | -9.86% | 228,884 |
| Oct 1, 2024 | 1.47 | 1.49 | 1.35 | 1.42 | 1.42 | -1.39% | 174,069 |
| Sep 30, 2024 | 1.37 | 1.44 | 1.33 | 1.44 | 1.44 | 6.67% | 301,566 |
| Sep 27, 2024 | 1.37 | 1.37 | 1.28 | 1.35 | 1.35 | 0.75% | 117,538 |
| Sep 26, 2024 | 1.30 | 1.45 | 1.26 | 1.34 | 1.34 | 3.88% | 529,917 |
| Sep 25, 2024 | 1.28 | 1.32 | 1.24 | 1.29 | 1.29 | 0.78% | 150,810 |
| Sep 24, 2024 | 1.29 | 1.32 | 1.20 | 1.28 | 1.28 | 3.23% | 255,300 |
| Sep 23, 2024 | 1.37 | 1.37 | 1.23 | 1.24 | 1.24 | -3.13% | 253,808 |
| Sep 20, 2024 | 1.30 | 1.35 | 1.24 | 1.28 | 1.28 | -2.29% | 214,948 |
| Sep 19, 2024 | 1.42 | 1.50 | 1.25 | 1.31 | 1.31 | -5.07% | 437,354 |
| Sep 18, 2024 | 1.26 | 1.44 | 1.04 | 1.38 | 1.38 | 7.81% | 400,594 |
| Sep 17, 2024 | 1.19 | 1.37 | 1.18 | 1.28 | 1.28 | 9.40% | 610,238 |
| Sep 16, 2024 | 1.28 | 1.30 | 1.12 | 1.17 | 1.17 | -2.50% | 228,523 |
| Sep 13, 2024 | 1.20 | 1.21 | 1.07 | 1.20 | 1.20 | 7.14% | 206,463 |
| Sep 12, 2024 | 1.28 | 1.28 | 0.95 | 1.12 | 1.12 | -13.85% | 580,843 |
| Sep 11, 2024 | 1.32 | 1.34 | 1.22 | 1.30 | 1.30 | -2.26% | 144,230 |
| Sep 10, 2024 | 1.33 | 1.38 | 1.30 | 1.33 | 1.33 | -1.48% | 295,467 |
| Sep 9, 2024 | 1.40 | 1.57 | 1.20 | 1.35 | 1.35 | - | 1,335,606 |
| Sep 6, 2024 | 1.27 | 1.35 | 1.21 | 1.35 | 1.35 | 6.30% | 271,219 |