Reviva Pharmaceuticals Holdings, Inc. (RVPH)

NASDAQ: RVPH · Real-Time Price · USD

Compare

0.3550

+0.0300 (9.23%)

At close: Jan 13, 2026, 4:00 PM EST

0.3540

-0.0010 (-0.28%)

After-hours: Jan 13, 2026, 7:20 PM EST

RVPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 13, 2026	0.35	0.36	0.33	0.36	0.36	9.23%	3,669,330
Jan 12, 2026	0.35	0.36	0.32	0.33	0.33	-4.41%	4,839,393
Jan 9, 2026	0.38	0.39	0.34	0.34	0.34	-7.10%	4,685,418
Jan 8, 2026	0.36	0.38	0.34	0.37	0.37	5.72%	5,122,691
Jan 7, 2026	0.32	0.36	0.32	0.35	0.35	7.15%	5,567,292
Jan 6, 2026	0.33	0.35	0.32	0.32	0.32	-2.56%	5,359,328
Jan 5, 2026	0.32	0.34	0.29	0.33	0.33	6.97%	7,513,166
Jan 2, 2026	0.28	0.31	0.27	0.31	0.31	11.11%	5,951,817
Dec 31, 2025	0.28	0.29	0.27	0.28	0.28	0.36%	4,548,402
Dec 30, 2025	0.29	0.30	0.27	0.28	0.28	-4.20%	7,452,989
Dec 29, 2025	0.32	0.34	0.29	0.29	0.29	-5.44%	9,538,039
Dec 26, 2025	0.28	0.32	0.28	0.31	0.31	10.40%	7,737,717
Dec 24, 2025	0.29	0.31	0.25	0.28	0.28	-13.48%	14,326,980
Dec 23, 2025	0.32	0.36	0.26	0.32	0.32	-45.54%	55,015,466
Dec 22, 2025	0.62	0.63	0.59	0.59	0.59	-1.49%	3,334,670
Dec 19, 2025	0.59	0.62	0.58	0.60	0.60	2.41%	4,414,400
Dec 18, 2025	0.62	0.67	0.48	0.58	0.58	-5.08%	7,949,721
Dec 17, 2025	0.63	0.66	0.62	0.62	0.62	-3.39%	2,308,760
Dec 16, 2025	0.63	0.65	0.61	0.64	0.64	0.98%	2,799,914
Dec 15, 2025	0.67	0.67	0.62	0.63	0.63	-5.08%	3,875,179
Dec 12, 2025	0.71	0.72	0.65	0.67	0.67	-2.00%	3,362,910
Dec 11, 2025	0.75	0.77	0.65	0.68	0.68	-7.00%	6,759,410
Dec 10, 2025	0.73	0.75	0.71	0.73	0.73	5.45%	7,821,452
Dec 9, 2025	0.63	0.70	0.62	0.69	0.69	10.82%	9,490,664
Dec 8, 2025	0.62	0.64	0.60	0.62	0.62	1.40%	3,576,239
Dec 5, 2025	0.62	0.65	0.61	0.62	0.62	4.21%	4,423,706
Dec 4, 2025	0.60	0.62	0.59	0.59	0.59	-0.57%	3,619,992
Dec 3, 2025	0.55	0.62	0.55	0.59	0.59	7.04%	4,683,703
Dec 2, 2025	0.63	0.63	0.56	0.56	0.56	-9.92%	5,182,830
Dec 1, 2025	0.57	0.63	0.56	0.62	0.62	9.64%	8,300,511
Nov 28, 2025	0.53	0.58	0.53	0.56	0.56	7.66%	3,969,014
Nov 26, 2025	0.51	0.53	0.51	0.52	0.52	3.18%	1,865,964
Nov 25, 2025	0.53	0.53	0.50	0.51	0.51	-4.16%	2,323,928
Nov 24, 2025	0.51	0.54	0.50	0.53	0.53	3.14%	2,725,892
Nov 21, 2025	0.48	0.53	0.48	0.51	0.51	6.73%	3,880,386
Nov 20, 2025	0.50	0.52	0.48	0.48	0.48	-3.63%	3,007,561
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