Reviva Pharmaceuticals Holdings, Inc. (RVPH)
NASDAQ: RVPH · Real-Time Price · USD
0.5450
+0.0572 (11.73%)
At close: Oct 3, 2025, 4:00 PM EDT
0.5802
+0.0352 (6.46%)
After-hours: Oct 3, 2025, 7:59 PM EDT
RVPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 0.53 | 0.58 | 0.49 | 0.55 | 0.55 | 11.73% | 23,660,076 |
| 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 |
| Sep 16, 2025 | 0.43 | 0.44 | 0.39 | 0.40 | 0.40 | -8.26% | 1,950,550 |
| Sep 15, 2025 | 0.44 | 0.47 | 0.43 | 0.43 | 0.43 | -2.33% | 945,485 |
| Sep 12, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -0.18% | 786,297 |
| Sep 11, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -0.52% | 990,574 |
| Sep 10, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | -0.34% | 981,343 |
| Sep 9, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -0.02% | 989,707 |
| Sep 8, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 1.82% | 837,766 |
| Sep 5, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -1.75% | 626,464 |
| Sep 4, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -2.87% | 912,742 |
| Sep 3, 2025 | 0.46 | 0.48 | 0.45 | 0.46 | 0.46 | 1.55% | 738,909 |
| Sep 2, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | 0.67% | 1,183,111 |
| Aug 29, 2025 | 0.48 | 0.48 | 0.44 | 0.45 | 0.45 | -2.24% | 1,233,470 |
| Aug 28, 2025 | 0.47 | 0.49 | 0.46 | 0.46 | 0.46 | -0.11% | 1,275,669 |
| Aug 27, 2025 | 0.52 | 0.52 | 0.46 | 0.46 | 0.46 | -10.47% | 2,180,770 |
| Aug 26, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -0.17% | 1,046,857 |
| Aug 25, 2025 | 0.55 | 0.55 | 0.51 | 0.52 | 0.52 | -4.25% | 1,622,514 |
| Aug 22, 2025 | 0.52 | 0.56 | 0.52 | 0.54 | 0.54 | 3.56% | 2,723,155 |
| Aug 21, 2025 | 0.52 | 0.53 | 0.50 | 0.52 | 0.52 | 0.15% | 1,526,649 |
| Aug 20, 2025 | 0.53 | 0.54 | 0.51 | 0.52 | 0.52 | -2.74% | 1,119,543 |
| Aug 19, 2025 | 0.54 | 0.55 | 0.51 | 0.53 | 0.53 | 2.81% | 2,466,444 |
| Aug 18, 2025 | 0.54 | 0.55 | 0.49 | 0.52 | 0.52 | -3.85% | 3,513,391 |
| Aug 15, 2025 | 0.49 | 0.64 | 0.48 | 0.54 | 0.54 | 15.83% | 13,739,640 |
| Aug 14, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.35% | 1,543,553 |
| Aug 13, 2025 | 0.47 | 0.47 | 0.43 | 0.46 | 0.46 | - | 1,502,479 |
| Aug 12, 2025 | 0.45 | 0.48 | 0.43 | 0.46 | 0.46 | 2.79% | 2,222,171 |
| Aug 11, 2025 | 0.42 | 0.45 | 0.41 | 0.45 | 0.45 | 9.92% | 1,502,447 |
| Aug 8, 2025 | 0.44 | 0.44 | 0.40 | 0.41 | 0.41 | -5.04% | 1,994,728 |
| Aug 7, 2025 | 0.45 | 0.46 | 0.42 | 0.43 | 0.43 | -4.73% | 1,715,562 |
| Aug 6, 2025 | 0.47 | 0.47 | 0.44 | 0.45 | 0.45 | -1.40% | 916,591 |
| Aug 5, 2025 | 0.46 | 0.47 | 0.44 | 0.46 | 0.46 | -0.26% | 813,350 |
| Aug 4, 2025 | 0.44 | 0.46 | 0.43 | 0.46 | 0.46 | 5.05% | 1,203,042 |
| Aug 1, 2025 | 0.46 | 0.46 | 0.42 | 0.44 | 0.44 | -6.90% | 1,766,273 |
| Jul 31, 2025 | 0.47 | 0.48 | 0.45 | 0.47 | 0.47 | 0.82% | 1,288,252 |
| Jul 30, 2025 | 0.46 | 0.49 | 0.45 | 0.46 | 0.46 | -1.21% | 1,865,615 |
| Jul 29, 2025 | 0.50 | 0.52 | 0.44 | 0.47 | 0.47 | -4.12% | 3,973,898 |
| Jul 28, 2025 | 0.53 | 0.53 | 0.47 | 0.49 | 0.49 | 3.92% | 6,499,367 |
| Jul 25, 2025 | 0.44 | 0.48 | 0.43 | 0.47 | 0.47 | 9.63% | 3,555,196 |