Reviva Pharmaceuticals Holdings, Inc. (RVPH)
NASDAQ: RVPH · Real-Time Price · USD
0.7136
+0.0046 (0.65%)
Apr 17, 2025, 4:00 PM EDT - Market closed
RVPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 1.07 | 1.12 | 1.07 | 1.07 | 1.07 | -0.93% | 415,517 |
| Mar 18, 2025 | 1.12 | 1.13 | 1.08 | 1.08 | 1.08 | -1.82% | 408,348 |
| Mar 17, 2025 | 1.11 | 1.17 | 1.10 | 1.10 | 1.10 | -0.90% | 480,928 |
| Mar 14, 2025 | 1.05 | 1.13 | 1.05 | 1.11 | 1.11 | 6.73% | 770,957 |
| Mar 13, 2025 | 1.14 | 1.20 | 1.04 | 1.04 | 1.04 | -9.57% | 666,400 |
| Mar 12, 2025 | 1.17 | 1.23 | 1.15 | 1.15 | 1.15 | -0.86% | 575,182 |
| 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 |