Reviva Pharmaceuticals Holdings, Inc. (RVPH)
NASDAQ: RVPH · Real-Time Price · USD
0.5880
-0.0163 (-2.70%)
Oct 31, 2025, 1:19 PM EDT - Market open

RVPH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20250.610.620.590.60--0.71%1,905,863
Oct 30, 20250.580.610.550.600.602.95%5,896,382
Oct 29, 20250.580.620.570.590.591.68%6,842,285
Oct 28, 20250.580.620.560.580.58-2.42%5,475,276
Oct 27, 20250.600.640.570.590.59-12.39%12,704,723
Oct 24, 20250.600.700.550.680.6819.00%32,011,177
Oct 23, 20250.440.590.440.570.5728.48%17,697,685
Oct 22, 20250.490.500.420.440.44-15.06%11,074,620
Oct 21, 20250.510.520.470.520.52-2.86%11,203,852
Oct 20, 20250.590.590.530.540.54-6.84%7,069,400
Oct 17, 20250.570.640.570.570.57-2.21%5,144,881
Oct 16, 20250.640.660.570.590.59-6.79%6,390,741
Oct 15, 20250.640.690.610.630.637.03%9,599,640
Oct 14, 20250.560.600.530.590.59-5.84%13,178,008
Oct 13, 20250.680.680.580.630.63-3.75%14,409,031
Oct 10, 20250.750.760.620.650.65-17.21%20,097,560
Oct 9, 20250.700.800.650.790.7915.59%21,514,645
Oct 8, 20250.770.770.560.680.68-19.15%36,828,703
Oct 7, 20250.800.860.670.840.8425.50%55,841,899
Oct 6, 20250.640.680.590.670.6722.81%38,979,752
Oct 3, 20250.530.580.490.550.5511.73%25,709,755
Oct 2, 20250.390.530.370.490.4935.12%43,468,292
Oct 1, 20250.370.380.350.360.36-2.06%9,091,240
Sep 30, 20250.330.400.320.370.3719.56%26,607,671
Sep 29, 20250.300.320.290.310.314.51%8,171,360
Sep 26, 20250.300.310.290.300.30-5,484,966
Sep 25, 20250.290.300.290.300.300.24%3,725,640
Sep 24, 20250.310.310.290.290.292.54%6,070,025
Sep 23, 20250.310.320.280.290.29-6.61%10,802,939
Sep 22, 20250.280.320.270.310.3115.27%18,682,305
Sep 19, 20250.270.270.250.270.27-36.43%38,459,512
Sep 18, 20250.400.440.400.420.423.73%3,914,105
Sep 17, 20250.400.440.390.400.402.02%2,384,261
Sep 16, 20250.430.440.390.400.40-8.26%1,950,550
Sep 15, 20250.440.470.430.430.43-2.33%945,485
Sep 12, 20250.440.450.440.440.44-0.18%786,297
Sep 11, 20250.460.460.440.440.44-0.52%990,574
Sep 10, 20250.450.460.440.450.45-0.34%981,343
Sep 9, 20250.450.450.440.450.45-0.02%989,707
Sep 8, 20250.450.450.440.450.451.82%837,766
Sep 5, 20250.460.460.440.440.44-1.75%626,464
Sep 4, 20250.460.460.440.450.45-2.87%912,742
Sep 3, 20250.460.480.450.460.461.55%738,909
Sep 2, 20250.450.460.440.450.450.67%1,183,111
Aug 29, 20250.480.480.440.450.45-2.24%1,233,470
Aug 28, 20250.470.490.460.460.46-0.11%1,275,669
Aug 27, 20250.520.520.460.460.46-10.47%2,180,770
Aug 26, 20250.530.530.510.510.51-0.17%1,046,857
Aug 25, 20250.550.550.510.520.52-4.25%1,622,514
Aug 22, 20250.520.560.520.540.543.56%2,723,155