Reviva Pharmaceuticals Holdings, Inc. (RVPH)
NASDAQ: RVPH · Real-Time Price · USD
2.100
-0.220 (-9.48%)
Mar 18, 2026, 12:08 PM EDT - Market open
RVPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 2.37 | 2.37 | 2.04 | 2.13 | - | -8.19% | 167,358 |
| Mar 17, 2026 | 2.55 | 2.71 | 2.26 | 2.32 | 2.32 | -9.73% | 246,908 |
| Mar 16, 2026 | 2.46 | 2.59 | 2.41 | 2.57 | 2.57 | 4.05% | 124,322 |
| Mar 13, 2026 | 2.68 | 2.68 | 2.37 | 2.47 | 2.47 | -6.79% | 223,517 |
| Mar 12, 2026 | 2.81 | 2.81 | 2.56 | 2.65 | 2.65 | -5.69% | 172,095 |
| Mar 11, 2026 | 2.61 | 2.89 | 2.60 | 2.81 | 2.81 | 7.66% | 191,014 |
| Mar 10, 2026 | 3.02 | 3.11 | 2.57 | 2.61 | 2.61 | -9.38% | 417,404 |
| Mar 9, 2026 | 3.43 | 3.52 | 2.86 | 2.88 | 2.88 | -19.37% | 478,179 |
| Mar 6, 2026 | 4.18 | 4.20 | 3.40 | 3.57 | 3.57 | -15.52% | 473,292 |
| Mar 5, 2026 | 4.70 | 4.84 | 4.16 | 4.23 | 4.23 | -13.47% | 228,688 |
| Mar 4, 2026 | 4.53 | 4.91 | 4.44 | 4.89 | 4.89 | 13.47% | 125,166 |
| Mar 3, 2026 | 4.60 | 4.66 | 4.20 | 4.31 | 4.31 | -6.39% | 91,969 |
| Mar 2, 2026 | 4.47 | 4.66 | 4.38 | 4.60 | 4.60 | 7.13% | 139,722 |
| Feb 27, 2026 | 4.04 | 4.38 | 4.00 | 4.29 | 4.29 | 7.35% | 132,300 |
| Feb 26, 2026 | 4.38 | 4.45 | 3.99 | 4.00 | 4.00 | -9.30% | 598,344 |
| Feb 25, 2026 | 4.74 | 4.74 | 4.31 | 4.41 | 4.41 | -4.09% | 247,389 |
| Feb 24, 2026 | 4.84 | 4.84 | 4.60 | 4.60 | 4.60 | -4.21% | 154,217 |
| Feb 23, 2026 | 4.97 | 5.06 | 4.71 | 4.80 | 4.80 | -2.83% | 80,577 |
| Feb 20, 2026 | 5.00 | 5.16 | 4.92 | 4.94 | 4.94 | -2.95% | 83,492 |
| Feb 19, 2026 | 5.05 | 5.18 | 5.00 | 5.09 | 5.09 | -0.20% | 87,614 |
| Feb 18, 2026 | 5.25 | 5.37 | 5.07 | 5.10 | 5.10 | -3.52% | 105,881 |
| Feb 17, 2026 | 5.30 | 5.35 | 5.04 | 5.29 | 5.29 | 1.42% | 116,476 |
| Feb 13, 2026 | 5.10 | 5.45 | 5.10 | 5.21 | 5.21 | 1.64% | 80,186 |
| Feb 12, 2026 | 5.28 | 5.36 | 5.10 | 5.13 | 5.13 | -2.73% | 115,999 |
| Feb 11, 2026 | 5.40 | 5.45 | 5.17 | 5.27 | 5.27 | -0.38% | 150,633 |
| Feb 10, 2026 | 5.86 | 5.87 | 5.24 | 5.29 | 5.29 | -7.48% | 129,776 |
| Feb 9, 2026 | 6.00 | 6.14 | 5.66 | 5.72 | 5.72 | -0.17% | 84,973 |
| Feb 6, 2026 | 5.20 | 6.14 | 5.15 | 5.73 | 5.73 | 12.35% | 177,042 |
| Feb 5, 2026 | 5.45 | 5.60 | 5.08 | 5.10 | 5.10 | -8.31% | 115,234 |
| Feb 4, 2026 | 5.80 | 5.89 | 5.44 | 5.56 | 5.56 | -3.97% | 98,242 |
| Feb 3, 2026 | 5.90 | 6.02 | 5.64 | 5.79 | 5.79 | -1.03% | 59,643 |
| Feb 2, 2026 | 5.69 | 6.07 | 5.69 | 5.85 | 5.85 | 0.07% | 93,518 |
| Jan 30, 2026 | 5.77 | 5.97 | 5.70 | 5.85 | 5.85 | -2.11% | 104,848 |
| Jan 29, 2026 | 5.96 | 5.98 | 5.66 | 5.97 | 5.97 | 1.95% | 107,422 |
| Jan 28, 2026 | 6.18 | 6.18 | 5.85 | 5.86 | 5.86 | -3.27% | 89,896 |
| Jan 27, 2026 | 6.00 | 6.07 | 5.89 | 6.06 | 6.06 | 0.33% | 91,746 |
| Jan 26, 2026 | 6.55 | 6.60 | 5.86 | 6.04 | 6.04 | -7.39% | 250,627 |
| Jan 23, 2026 | 6.75 | 6.76 | 6.50 | 6.52 | 6.52 | -3.15% | 121,221 |
| Jan 22, 2026 | 6.50 | 6.87 | 6.50 | 6.73 | 6.73 | 2.94% | 163,484 |
| Jan 21, 2026 | 6.80 | 6.98 | 6.35 | 6.54 | 6.54 | -3.20% | 156,612 |
| Jan 20, 2026 | 6.99 | 7.16 | 6.70 | 6.76 | 6.76 | -6.11% | 220,480 |
| Jan 16, 2026 | 6.98 | 7.32 | 6.67 | 7.20 | 7.20 | 2.68% | 243,638 |
| Jan 15, 2026 | 6.96 | 7.07 | 6.72 | 7.01 | 7.01 | 0.11% | 134,839 |
| Jan 14, 2026 | 7.09 | 7.12 | 6.67 | 7.00 | 7.00 | -1.41% | 146,481 |
| Jan 13, 2026 | 7.00 | 7.10 | 6.54 | 7.10 | 7.10 | 9.23% | 190,751 |
| Jan 12, 2026 | 7.08 | 7.18 | 6.42 | 6.50 | 6.50 | -4.41% | 244,611 |
| Jan 9, 2026 | 7.57 | 7.80 | 6.75 | 6.80 | 6.80 | -7.10% | 235,847 |
| Jan 8, 2026 | 7.12 | 7.50 | 6.80 | 7.32 | 7.32 | 5.72% | 258,154 |
| Jan 7, 2026 | 6.49 | 7.10 | 6.43 | 6.92 | 6.92 | 7.15% | 280,668 |
| Jan 6, 2026 | 6.66 | 7.00 | 6.44 | 6.46 | 6.46 | -2.56% | 272,342 |