Reviva Pharmaceuticals Holdings, Inc. (RVPH)

RVPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	0.28	0.30	0.28	0.29	0.29	0.07%	1,852,555
Jan 30, 2026	0.29	0.30	0.29	0.29	0.29	-2.11%	2,077,851
Jan 29, 2026	0.30	0.30	0.28	0.30	0.30	1.95%	2,060,989
Jan 28, 2026	0.31	0.31	0.29	0.29	0.29	-3.27%	1,758,990
Jan 27, 2026	0.30	0.30	0.29	0.30	0.30	0.33%	1,776,419
Jan 26, 2026	0.33	0.33	0.29	0.30	0.30	-7.39%	4,893,935
Jan 23, 2026	0.34	0.34	0.33	0.33	0.33	-3.15%	2,238,062
Jan 22, 2026	0.33	0.34	0.33	0.34	0.34	2.94%	3,116,688
Jan 21, 2026	0.34	0.35	0.32	0.33	0.33	-3.20%	3,126,054
Jan 20, 2026	0.35	0.36	0.34	0.34	0.34	-6.11%	4,409,603
Jan 16, 2026	0.35	0.37	0.33	0.36	0.36	2.68%	4,872,770
Jan 15, 2026	0.35	0.35	0.34	0.35	0.35	0.11%	2,696,799
Jan 14, 2026	0.35	0.36	0.33	0.35	0.35	-1.41%	2,929,629
Jan 13, 2026	0.35	0.36	0.33	0.36	0.36	9.23%	3,815,024
Jan 12, 2026	0.35	0.36	0.32	0.33	0.33	-4.41%	4,892,238
Jan 9, 2026	0.38	0.39	0.34	0.34	0.34	-7.10%	4,716,950
Jan 8, 2026	0.36	0.38	0.34	0.37	0.37	5.72%	5,163,099
Jan 7, 2026	0.32	0.36	0.32	0.35	0.35	7.15%	5,613,376
Jan 6, 2026	0.33	0.35	0.32	0.32	0.32	-2.56%	5,446,856
Jan 5, 2026	0.32	0.34	0.29	0.33	0.33	6.97%	7,672,564
Jan 2, 2026	0.28	0.31	0.27	0.31	0.31	11.11%	6,471,388
Dec 31, 2025	0.28	0.29	0.27	0.28	0.28	0.36%	4,650,368
Dec 30, 2025	0.29	0.30	0.27	0.28	0.28	-4.20%	7,553,118
Dec 29, 2025	0.32	0.34	0.29	0.29	0.29	-5.44%	9,612,274
Dec 26, 2025	0.28	0.32	0.28	0.31	0.31	10.40%	7,882,998
Dec 24, 2025	0.29	0.31	0.25	0.28	0.28	-13.48%	14,546,203
Dec 23, 2025	0.32	0.36	0.26	0.32	0.32	-45.54%	55,862,312
Dec 22, 2025	0.62	0.63	0.59	0.59	0.59	-1.49%	3,415,797
Dec 19, 2025	0.59	0.62	0.58	0.60	0.60	2.41%	4,518,819
Dec 18, 2025	0.62	0.67	0.48	0.58	0.58	-5.08%	8,186,020
Dec 17, 2025	0.63	0.66	0.62	0.62	0.62	-3.39%	2,321,606
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

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.