Reviva Pharmaceuticals Holdings, Inc. (RVPH)
NASDAQ: RVPH · Real-Time Price · USD
1.165
+0.005 (0.43%)
Mar 12, 2025, 10:51 AM EST - Market open
RVPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 1.19 | 1.21 | 1.13 | 1.16 | 1.16 | - | 669,843 |
| Mar 10, 2025 | 1.15 | 1.22 | 1.12 | 1.16 | 1.16 | 0.87% | 923,971 |
| Mar 7, 2025 | 1.19 | 1.24 | 1.14 | 1.15 | 1.15 | -2.54% | 652,191 |
| Mar 6, 2025 | 1.30 | 1.32 | 1.18 | 1.18 | 1.18 | -10.61% | 919,998 |
| Mar 5, 2025 | 1.26 | 1.35 | 1.24 | 1.32 | 1.32 | 5.60% | 634,772 |
| Mar 4, 2025 | 1.20 | 1.30 | 1.16 | 1.25 | 1.25 | -2.34% | 1,047,333 |
| Mar 3, 2025 | 1.45 | 1.47 | 1.27 | 1.28 | 1.28 | -11.11% | 1,137,355 |
| Feb 28, 2025 | 1.39 | 1.48 | 1.33 | 1.44 | 1.44 | 0.70% | 932,255 |
| Feb 27, 2025 | 1.33 | 1.50 | 1.33 | 1.43 | 1.43 | 6.72% | 1,303,205 |
| Feb 26, 2025 | 1.44 | 1.47 | 1.34 | 1.34 | 1.34 | -4.96% | 1,397,642 |
| Feb 25, 2025 | 1.45 | 1.50 | 1.36 | 1.41 | 1.41 | -3.42% | 1,023,506 |
| Feb 24, 2025 | 1.57 | 1.60 | 1.41 | 1.46 | 1.46 | -7.01% | 1,505,305 |
| Feb 21, 2025 | 1.64 | 1.70 | 1.53 | 1.57 | 1.57 | -3.68% | 1,564,478 |
| Feb 20, 2025 | 1.70 | 1.70 | 1.58 | 1.63 | 1.63 | -2.98% | 1,318,066 |
| Feb 19, 2025 | 1.82 | 1.84 | 1.66 | 1.68 | 1.68 | -8.70% | 1,382,469 |
| Feb 18, 2025 | 1.83 | 1.88 | 1.79 | 1.84 | 1.84 | 2.22% | 959,419 |
| Feb 14, 2025 | 1.79 | 1.84 | 1.66 | 1.80 | 1.80 | - | 2,773,840 |
| Feb 13, 2025 | 1.86 | 1.90 | 1.77 | 1.80 | 1.80 | -3.74% | 1,306,027 |
| Feb 12, 2025 | 1.89 | 2.05 | 1.83 | 1.87 | 1.87 | -2.09% | 2,526,325 |
| Feb 11, 2025 | 2.05 | 2.05 | 1.88 | 1.91 | 1.91 | -7.28% | 1,532,269 |
| Feb 10, 2025 | 2.06 | 2.14 | 1.99 | 2.06 | 2.06 | -0.96% | 1,287,556 |
| Feb 7, 2025 | 2.09 | 2.12 | 1.97 | 2.08 | 2.08 | 0.48% | 1,384,510 |
| Feb 6, 2025 | 2.00 | 2.15 | 1.98 | 2.07 | 2.07 | 2.48% | 1,572,831 |
| Feb 5, 2025 | 2.00 | 2.09 | 1.94 | 2.02 | 2.02 | - | 1,377,293 |
| Feb 4, 2025 | 2.00 | 2.08 | 1.91 | 2.02 | 2.02 | 1.51% | 1,257,559 |
| Feb 3, 2025 | 1.86 | 1.99 | 1.80 | 1.99 | 1.99 | 5.29% | 1,319,390 |
| Jan 31, 2025 | 1.85 | 1.89 | 1.78 | 1.89 | 1.89 | 2.72% | 945,099 |
| Jan 30, 2025 | 1.87 | 1.91 | 1.81 | 1.84 | 1.84 | 2.79% | 912,424 |
| 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 |