Reviva Pharmaceuticals Holdings, Inc. (RVPH)
NASDAQ: RVPH · Real-Time Price · USD
0.9702
+0.0792 (8.89%)
At close: May 30, 2025, 4:00 PM
0.9999
+0.0297 (3.06%)
After-hours: May 30, 2025, 7:44 PM EDT
RVPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.95 | 1.01 | 0.90 | 0.97 | 0.97 | 8.89% | 648,440 |
| May 29, 2025 | 1.13 | 1.15 | 0.85 | 0.89 | 0.89 | -20.45% | 1,707,133 |
| May 28, 2025 | 1.12 | 1.12 | 1.05 | 1.12 | 1.12 | 1.82% | 442,241 |
| May 27, 2025 | 1.05 | 1.16 | 1.05 | 1.10 | 1.10 | 6.80% | 717,532 |
| May 23, 2025 | 1.03 | 1.04 | 1.00 | 1.03 | 1.03 | -1.90% | 242,922 |
| May 22, 2025 | 0.99 | 1.06 | 0.95 | 1.05 | 1.05 | 6.06% | 331,464 |
| May 21, 2025 | 1.04 | 1.05 | 0.95 | 0.99 | 0.99 | -4.81% | 531,012 |
| May 20, 2025 | 0.90 | 1.05 | 0.88 | 1.04 | 1.04 | 16.85% | 693,749 |
| May 19, 2025 | 0.84 | 0.95 | 0.83 | 0.89 | 0.89 | 8.54% | 715,554 |
| May 16, 2025 | 0.83 | 0.86 | 0.80 | 0.82 | 0.82 | -2.26% | 469,046 |
| May 15, 2025 | 0.82 | 0.84 | 0.77 | 0.84 | 0.84 | 6.20% | 309,518 |
| May 14, 2025 | 0.84 | 0.86 | 0.79 | 0.79 | 0.79 | -5.31% | 331,982 |
| May 13, 2025 | 0.77 | 0.86 | 0.76 | 0.83 | 0.83 | 7.40% | 728,839 |
| May 12, 2025 | 0.81 | 0.86 | 0.74 | 0.78 | 0.78 | -5.23% | 575,114 |
| May 9, 2025 | 0.80 | 0.86 | 0.80 | 0.82 | 0.82 | 0.27% | 267,671 |
| May 8, 2025 | 0.79 | 0.84 | 0.76 | 0.82 | 0.82 | 4.19% | 273,830 |
| May 7, 2025 | 0.80 | 0.82 | 0.77 | 0.78 | 0.78 | -0.51% | 250,316 |
| May 6, 2025 | 0.83 | 0.88 | 0.78 | 0.79 | 0.79 | -7.47% | 394,040 |
| May 5, 2025 | 0.87 | 0.89 | 0.82 | 0.85 | 0.85 | -1.68% | 326,971 |
| May 2, 2025 | 0.88 | 0.92 | 0.85 | 0.87 | 0.87 | -0.65% | 346,220 |
| May 1, 2025 | 0.89 | 0.92 | 0.87 | 0.87 | 0.87 | -1.96% | 317,180 |
| Apr 30, 2025 | 0.89 | 0.89 | 0.83 | 0.89 | 0.89 | 1.48% | 254,365 |
| Apr 29, 2025 | 0.89 | 0.90 | 0.85 | 0.88 | 0.88 | 0.76% | 278,706 |
| Apr 28, 2025 | 0.86 | 0.89 | 0.84 | 0.87 | 0.87 | 1.78% | 368,977 |
| Apr 25, 2025 | 0.89 | 0.89 | 0.81 | 0.86 | 0.86 | -4.98% | 719,696 |
| Apr 24, 2025 | 0.87 | 0.92 | 0.83 | 0.90 | 0.90 | 4.32% | 597,280 |
| Apr 23, 2025 | 0.79 | 0.90 | 0.77 | 0.86 | 0.86 | 13.80% | 672,648 |
| Apr 22, 2025 | 0.74 | 0.78 | 0.70 | 0.76 | 0.76 | 1.68% | 420,092 |
| Apr 21, 2025 | 0.79 | 0.80 | 0.72 | 0.75 | 0.75 | -4.70% | 424,136 |
| Apr 17, 2025 | 0.70 | 0.80 | 0.70 | 0.78 | 0.78 | 10.35% | 323,022 |
| Apr 16, 2025 | 0.73 | 0.76 | 0.68 | 0.71 | 0.71 | -5.96% | 280,283 |
| Apr 15, 2025 | 0.78 | 0.80 | 0.74 | 0.75 | 0.75 | -2.86% | 392,428 |
| Apr 14, 2025 | 0.70 | 0.81 | 0.67 | 0.78 | 0.78 | 15.03% | 955,760 |
| Apr 11, 2025 | 0.58 | 0.72 | 0.55 | 0.67 | 0.67 | 16.39% | 1,419,712 |
| Apr 10, 2025 | 0.60 | 0.62 | 0.54 | 0.58 | 0.58 | -0.41% | 402,394 |
| Apr 9, 2025 | 0.53 | 0.63 | 0.53 | 0.58 | 0.58 | 9.83% | 822,537 |
| Apr 8, 2025 | 0.62 | 0.62 | 0.53 | 0.53 | 0.53 | -11.67% | 567,244 |
| Apr 7, 2025 | 0.52 | 0.62 | 0.49 | 0.60 | 0.60 | 13.21% | 867,408 |
| Apr 4, 2025 | 0.54 | 0.55 | 0.49 | 0.53 | 0.53 | -5.94% | 845,106 |
| Apr 3, 2025 | 0.57 | 0.59 | 0.53 | 0.56 | 0.56 | 0.32% | 807,059 |
| Apr 2, 2025 | 0.62 | 0.64 | 0.50 | 0.56 | 0.56 | -9.52% | 2,202,387 |
| Apr 1, 2025 | 0.94 | 0.95 | 0.55 | 0.62 | 0.62 | -34.91% | 5,450,968 |
| Mar 31, 2025 | 0.99 | 1.02 | 0.91 | 0.95 | 0.95 | -5.56% | 900,190 |
| Mar 28, 2025 | 1.07 | 1.09 | 0.99 | 1.01 | 1.01 | -7.34% | 526,700 |
| Mar 27, 2025 | 1.08 | 1.12 | 1.06 | 1.09 | 1.09 | - | 297,328 |
| Mar 26, 2025 | 1.15 | 1.17 | 1.09 | 1.09 | 1.09 | -3.54% | 386,514 |
| Mar 25, 2025 | 1.10 | 1.15 | 1.08 | 1.13 | 1.13 | 5.61% | 282,639 |
| Mar 24, 2025 | 1.05 | 1.10 | 1.03 | 1.07 | 1.07 | 2.88% | 454,103 |
| Mar 21, 2025 | 1.13 | 1.16 | 1.01 | 1.04 | 1.04 | -5.45% | 1,159,734 |
| Mar 20, 2025 | 1.10 | 1.13 | 1.09 | 1.10 | 1.10 | 2.80% | 201,241 |