Reviva Pharmaceuticals Holdings, Inc. (RVPH)

RVPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	0.53	0.53	0.50	0.51	0.51	-4.16%	2,304,700
Nov 24, 2025	0.51	0.54	0.50	0.53	0.53	3.14%	2,532,455
Nov 21, 2025	0.48	0.53	0.48	0.51	0.51	6.73%	3,771,854
Nov 20, 2025	0.50	0.52	0.48	0.48	0.48	-3.63%	2,856,715
Nov 19, 2025	0.53	0.54	0.49	0.50	0.50	-6.32%	2,792,929
Nov 18, 2025	0.48	0.54	0.48	0.53	0.53	10.08%	3,079,689
Nov 17, 2025	0.50	0.54	0.48	0.48	0.48	-3.82%	3,070,329
Nov 14, 2025	0.52	0.53	0.50	0.50	0.50	-7.19%	3,829,139
Nov 13, 2025	0.56	0.57	0.52	0.54	0.54	-6.58%	3,003,404
Nov 12, 2025	0.56	0.59	0.55	0.58	0.58	3.28%	3,716,634
Nov 11, 2025	0.55	0.59	0.53	0.56	0.56	1.98%	3,732,990
Nov 10, 2025	0.52	0.56	0.51	0.55	0.55	9.06%	4,419,139
Nov 7, 2025	0.50	0.51	0.45	0.50	0.50	0.82%	4,598,149
Nov 6, 2025	0.58	0.58	0.50	0.50	0.50	-13.73%	5,778,332
Nov 5, 2025	0.55	0.58	0.54	0.58	0.58	4.83%	3,094,334
Nov 4, 2025	0.57	0.60	0.53	0.55	0.55	-6.26%	4,535,447
Nov 3, 2025	0.62	0.65	0.57	0.59	0.59	-1.63%	6,406,491
Oct 31, 2025	0.61	0.62	0.59	0.60	0.60	-0.76%	3,765,321
Oct 30, 2025	0.58	0.61	0.55	0.60	0.60	2.95%	5,896,382
Oct 29, 2025	0.58	0.62	0.57	0.59	0.59	1.68%	6,842,285
Oct 28, 2025	0.58	0.62	0.56	0.58	0.58	-2.42%	5,475,276
Oct 27, 2025	0.60	0.64	0.57	0.59	0.59	-12.39%	12,704,723
Oct 24, 2025	0.60	0.70	0.55	0.68	0.68	19.00%	32,011,177
Oct 23, 2025	0.44	0.59	0.44	0.57	0.57	28.48%	17,697,685
Oct 22, 2025	0.49	0.50	0.42	0.44	0.44	-15.06%	11,074,620
Oct 21, 2025	0.51	0.52	0.47	0.52	0.52	-2.86%	11,203,852
Oct 20, 2025	0.59	0.59	0.53	0.54	0.54	-6.84%	7,069,400
Oct 17, 2025	0.57	0.64	0.57	0.57	0.57	-2.21%	5,144,881
Oct 16, 2025	0.64	0.66	0.57	0.59	0.59	-6.79%	6,390,741
Oct 15, 2025	0.64	0.69	0.61	0.63	0.63	7.03%	9,599,640
Oct 14, 2025	0.56	0.60	0.53	0.59	0.59	-5.84%	13,178,008
Oct 13, 2025	0.68	0.68	0.58	0.63	0.63	-3.75%	14,409,031
Oct 10, 2025	0.75	0.76	0.62	0.65	0.65	-17.21%	20,097,560
Oct 9, 2025	0.70	0.80	0.65	0.79	0.79	15.59%	21,514,645
Oct 8, 2025	0.77	0.77	0.56	0.68	0.68	-19.15%	36,828,703
Oct 7, 2025	0.80	0.86	0.67	0.84	0.84	25.50%	55,841,899
Oct 6, 2025	0.64	0.68	0.59	0.67	0.67	22.81%	38,979,752
Oct 3, 2025	0.53	0.58	0.49	0.55	0.55	11.73%	25,709,755
Oct 2, 2025	0.39	0.53	0.37	0.49	0.49	35.12%	43,468,292
Oct 1, 2025	0.37	0.38	0.35	0.36	0.36	-2.06%	9,091,240
Sep 30, 2025	0.33	0.40	0.32	0.37	0.37	19.56%	26,607,671
Sep 29, 2025	0.30	0.32	0.29	0.31	0.31	4.51%	8,171,360
Sep 26, 2025	0.30	0.31	0.29	0.30	0.30	-	5,484,966
Sep 25, 2025	0.29	0.30	0.29	0.30	0.30	0.24%	3,725,640
Sep 24, 2025	0.31	0.31	0.29	0.29	0.29	2.54%	6,070,025
Sep 23, 2025	0.31	0.32	0.28	0.29	0.29	-6.61%	10,802,939
Sep 22, 2025	0.28	0.32	0.27	0.31	0.31	15.27%	18,682,305
Sep 19, 2025	0.27	0.27	0.25	0.27	0.27	-36.43%	38,459,512
Sep 18, 2025	0.40	0.44	0.40	0.42	0.42	3.73%	3,914,105
Sep 17, 2025	0.40	0.44	0.39	0.40	0.40	2.02%	2,384,261

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.