Reviva Pharmaceuticals Holdings, Inc. (RVPH)
 NASDAQ: RVPH · Real-Time Price · USD
 0.5880
 -0.0163 (-2.70%)
  Oct 31, 2025, 1:19 PM EDT - Market open
RVPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.61 | 0.62 | 0.59 | 0.60 | - | -0.71% | 1,905,863 | 
| Oct 30, 2025 | 0.58 | 0.61 | 0.55 | 0.60 | 0.60 | 2.95% | 5,896,382 | 
| Oct 29, 2025 | 0.58 | 0.62 | 0.57 | 0.59 | 0.59 | 1.68% | 6,842,285 | 
| Oct 28, 2025 | 0.58 | 0.62 | 0.56 | 0.58 | 0.58 | -2.42% | 5,475,276 | 
| Oct 27, 2025 | 0.60 | 0.64 | 0.57 | 0.59 | 0.59 | -12.39% | 12,704,723 | 
| Oct 24, 2025 | 0.60 | 0.70 | 0.55 | 0.68 | 0.68 | 19.00% | 32,011,177 | 
| Oct 23, 2025 | 0.44 | 0.59 | 0.44 | 0.57 | 0.57 | 28.48% | 17,697,685 | 
| Oct 22, 2025 | 0.49 | 0.50 | 0.42 | 0.44 | 0.44 | -15.06% | 11,074,620 | 
| Oct 21, 2025 | 0.51 | 0.52 | 0.47 | 0.52 | 0.52 | -2.86% | 11,203,852 | 
| Oct 20, 2025 | 0.59 | 0.59 | 0.53 | 0.54 | 0.54 | -6.84% | 7,069,400 | 
| Oct 17, 2025 | 0.57 | 0.64 | 0.57 | 0.57 | 0.57 | -2.21% | 5,144,881 | 
| Oct 16, 2025 | 0.64 | 0.66 | 0.57 | 0.59 | 0.59 | -6.79% | 6,390,741 | 
| Oct 15, 2025 | 0.64 | 0.69 | 0.61 | 0.63 | 0.63 | 7.03% | 9,599,640 | 
| Oct 14, 2025 | 0.56 | 0.60 | 0.53 | 0.59 | 0.59 | -5.84% | 13,178,008 | 
| Oct 13, 2025 | 0.68 | 0.68 | 0.58 | 0.63 | 0.63 | -3.75% | 14,409,031 | 
| Oct 10, 2025 | 0.75 | 0.76 | 0.62 | 0.65 | 0.65 | -17.21% | 20,097,560 | 
| Oct 9, 2025 | 0.70 | 0.80 | 0.65 | 0.79 | 0.79 | 15.59% | 21,514,645 | 
| Oct 8, 2025 | 0.77 | 0.77 | 0.56 | 0.68 | 0.68 | -19.15% | 36,828,703 | 
| Oct 7, 2025 | 0.80 | 0.86 | 0.67 | 0.84 | 0.84 | 25.50% | 55,841,899 | 
| Oct 6, 2025 | 0.64 | 0.68 | 0.59 | 0.67 | 0.67 | 22.81% | 38,979,752 | 
| Oct 3, 2025 | 0.53 | 0.58 | 0.49 | 0.55 | 0.55 | 11.73% | 25,709,755 | 
| 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 |