Reviva Pharmaceuticals Holdings, Inc. (RVPH)
NASDAQ: RVPH · Real-Time Price · USD
0.4423
-0.0008 (-0.18%)
At close: Sep 12, 2025, 4:00 PM EDT
0.4422
-0.0002 (-0.03%)
After-hours: Sep 12, 2025, 6:55 PM EDT
RVPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -0.18% | 779,291 |
| Sep 11, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -0.52% | 990,574 |
| Sep 10, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | -0.34% | 981,343 |
| Sep 9, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -0.02% | 989,707 |
| Sep 8, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 1.82% | 837,766 |
| Sep 5, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -1.75% | 626,464 |
| Sep 4, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -2.87% | 912,742 |
| Sep 3, 2025 | 0.46 | 0.48 | 0.45 | 0.46 | 0.46 | 1.55% | 738,909 |
| Sep 2, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | 0.67% | 1,183,111 |
| Aug 29, 2025 | 0.48 | 0.48 | 0.44 | 0.45 | 0.45 | -2.24% | 1,233,470 |
| Aug 28, 2025 | 0.47 | 0.49 | 0.46 | 0.46 | 0.46 | -0.11% | 1,275,669 |
| Aug 27, 2025 | 0.52 | 0.52 | 0.46 | 0.46 | 0.46 | -10.47% | 2,180,770 |
| Aug 26, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -0.17% | 1,046,857 |
| Aug 25, 2025 | 0.55 | 0.55 | 0.51 | 0.52 | 0.52 | -4.25% | 1,622,514 |
| Aug 22, 2025 | 0.52 | 0.56 | 0.52 | 0.54 | 0.54 | 3.56% | 2,723,155 |
| Aug 21, 2025 | 0.52 | 0.53 | 0.50 | 0.52 | 0.52 | 0.15% | 1,526,649 |
| Aug 20, 2025 | 0.53 | 0.54 | 0.51 | 0.52 | 0.52 | -2.74% | 1,119,543 |
| Aug 19, 2025 | 0.54 | 0.55 | 0.51 | 0.53 | 0.53 | 2.81% | 2,466,444 |
| Aug 18, 2025 | 0.54 | 0.55 | 0.49 | 0.52 | 0.52 | -3.85% | 3,513,391 |
| Aug 15, 2025 | 0.49 | 0.64 | 0.48 | 0.54 | 0.54 | 15.83% | 13,739,640 |
| Aug 14, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.35% | 1,543,553 |
| Aug 13, 2025 | 0.47 | 0.47 | 0.43 | 0.46 | 0.46 | - | 1,502,479 |
| Aug 12, 2025 | 0.45 | 0.48 | 0.43 | 0.46 | 0.46 | 2.79% | 2,222,171 |
| Aug 11, 2025 | 0.42 | 0.45 | 0.41 | 0.45 | 0.45 | 9.92% | 1,502,447 |
| Aug 8, 2025 | 0.44 | 0.44 | 0.40 | 0.41 | 0.41 | -5.04% | 1,994,728 |
| Aug 7, 2025 | 0.45 | 0.46 | 0.42 | 0.43 | 0.43 | -4.73% | 1,715,562 |
| Aug 6, 2025 | 0.47 | 0.47 | 0.44 | 0.45 | 0.45 | -1.40% | 916,591 |
| Aug 5, 2025 | 0.46 | 0.47 | 0.44 | 0.46 | 0.46 | -0.26% | 813,350 |
| Aug 4, 2025 | 0.44 | 0.46 | 0.43 | 0.46 | 0.46 | 5.05% | 1,203,042 |
| Aug 1, 2025 | 0.46 | 0.46 | 0.42 | 0.44 | 0.44 | -6.90% | 1,766,273 |
| Jul 31, 2025 | 0.47 | 0.48 | 0.45 | 0.47 | 0.47 | 0.82% | 1,288,252 |
| Jul 30, 2025 | 0.46 | 0.49 | 0.45 | 0.46 | 0.46 | -1.21% | 1,865,615 |
| Jul 29, 2025 | 0.50 | 0.52 | 0.44 | 0.47 | 0.47 | -4.12% | 3,973,898 |
| Jul 28, 2025 | 0.53 | 0.53 | 0.47 | 0.49 | 0.49 | 3.92% | 6,499,367 |
| Jul 25, 2025 | 0.44 | 0.48 | 0.43 | 0.47 | 0.47 | 9.63% | 3,555,196 |
| Jul 24, 2025 | 0.42 | 0.44 | 0.41 | 0.43 | 0.43 | 2.16% | 2,668,675 |
| Jul 23, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | 2.51% | 2,473,929 |
| Jul 22, 2025 | 0.41 | 0.41 | 0.39 | 0.41 | 0.41 | 3.90% | 2,091,113 |
| Jul 21, 2025 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | -0.95% | 3,027,996 |
| Jul 18, 2025 | 0.42 | 0.42 | 0.39 | 0.40 | 0.40 | -1.51% | 1,553,775 |
| Jul 17, 2025 | 0.40 | 0.42 | 0.38 | 0.41 | 0.41 | 5.58% | 2,742,691 |
| Jul 16, 2025 | 0.38 | 0.40 | 0.38 | 0.38 | 0.38 | -1.49% | 1,961,285 |
| Jul 15, 2025 | 0.45 | 0.45 | 0.38 | 0.39 | 0.39 | -9.25% | 4,488,014 |
| Jul 14, 2025 | 0.40 | 0.44 | 0.40 | 0.43 | 0.43 | 9.74% | 3,899,936 |
| Jul 11, 2025 | 0.41 | 0.42 | 0.38 | 0.39 | 0.39 | -0.20% | 2,777,675 |
| Jul 10, 2025 | 0.40 | 0.45 | 0.39 | 0.39 | 0.39 | 0.54% | 6,166,113 |
| Jul 9, 2025 | 0.38 | 0.40 | 0.38 | 0.39 | 0.39 | 3.53% | 3,204,845 |
| Jul 8, 2025 | 0.37 | 0.39 | 0.36 | 0.38 | 0.38 | 2.64% | 2,828,709 |
| Jul 7, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | 1.92% | 2,379,909 |
| Jul 3, 2025 | 0.40 | 0.40 | 0.36 | 0.36 | 0.36 | -6.49% | 2,137,758 |