Reviva Pharmaceuticals Holdings, Inc. (RVPH)
NASDAQ: RVPH · Real-Time Price · USD
1.340
+0.050 (3.88%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 1.28 | 1.32 | 1.24 | 1.29 | 1.29 | 0.78% | 150,810 |
| Sep 24, 2024 | 1.29 | 1.32 | 1.20 | 1.28 | 1.28 | 3.23% | 255,300 |
| Sep 23, 2024 | 1.37 | 1.37 | 1.23 | 1.24 | 1.24 | -3.13% | 253,808 |
| Sep 20, 2024 | 1.30 | 1.35 | 1.24 | 1.28 | 1.28 | -2.29% | 214,948 |
| Sep 19, 2024 | 1.42 | 1.50 | 1.25 | 1.31 | 1.31 | -5.07% | 437,354 |
| Sep 18, 2024 | 1.26 | 1.44 | 1.04 | 1.38 | 1.38 | 7.81% | 400,594 |
| Sep 17, 2024 | 1.19 | 1.37 | 1.18 | 1.28 | 1.28 | 9.40% | 610,238 |
| Sep 16, 2024 | 1.28 | 1.30 | 1.12 | 1.17 | 1.17 | -2.50% | 228,523 |
| Sep 13, 2024 | 1.20 | 1.21 | 1.07 | 1.20 | 1.20 | 7.14% | 206,463 |
| Sep 12, 2024 | 1.28 | 1.28 | 0.95 | 1.12 | 1.12 | -13.85% | 580,843 |
| Sep 11, 2024 | 1.32 | 1.34 | 1.22 | 1.30 | 1.30 | -2.26% | 144,230 |
| Sep 10, 2024 | 1.33 | 1.38 | 1.30 | 1.33 | 1.33 | -1.48% | 295,467 |
| Sep 9, 2024 | 1.40 | 1.57 | 1.20 | 1.35 | 1.35 | - | 1,335,606 |
| Sep 6, 2024 | 1.27 | 1.35 | 1.21 | 1.35 | 1.35 | 6.30% | 271,219 |
| Sep 5, 2024 | 1.22 | 1.31 | 1.17 | 1.27 | 1.27 | 1.60% | 296,927 |
| Sep 4, 2024 | 1.25 | 1.25 | 1.17 | 1.25 | 1.25 | 0.81% | 484,278 |
| Sep 3, 2024 | 1.14 | 1.24 | 1.08 | 1.24 | 1.24 | 10.71% | 829,399 |
| Aug 30, 2024 | 1.03 | 1.17 | 1.03 | 1.12 | 1.12 | 5.66% | 651,077 |
| Aug 29, 2024 | 1.01 | 1.08 | 0.95 | 1.06 | 1.06 | 4.95% | 506,570 |
| Aug 28, 2024 | 1.00 | 1.01 | 0.95 | 1.01 | 1.01 | 1.61% | 218,972 |
| Aug 27, 2024 | 1.00 | 1.05 | 0.95 | 0.99 | 0.99 | 0.05% | 310,605 |
| Aug 26, 2024 | 0.95 | 1.00 | 0.94 | 0.99 | 0.99 | 2.51% | 414,995 |
| Aug 23, 2024 | 0.85 | 0.97 | 0.85 | 0.97 | 0.97 | 7.70% | 305,341 |
| Aug 22, 2024 | 0.87 | 0.94 | 0.87 | 0.90 | 0.90 | 6.17% | 494,294 |
| Aug 21, 2024 | 0.91 | 0.93 | 0.82 | 0.85 | 0.85 | -25.65% | 1,260,516 |
| Aug 20, 2024 | 0.82 | 1.29 | 0.80 | 1.14 | 1.14 | 42.50% | 7,565,193 |
| Aug 19, 2024 | 0.70 | 0.80 | 0.68 | 0.80 | 0.80 | 24.22% | 521,396 |
| Aug 16, 2024 | 0.67 | 0.69 | 0.60 | 0.64 | 0.64 | -6.00% | 549,762 |
| Aug 15, 2024 | 0.72 | 0.76 | 0.67 | 0.69 | 0.69 | -4.60% | 200,780 |
| Aug 14, 2024 | 0.69 | 0.76 | 0.69 | 0.72 | 0.72 | 4.15% | 273,061 |
| Aug 13, 2024 | 0.80 | 0.87 | 0.66 | 0.69 | 0.69 | -15.71% | 687,871 |
| Aug 12, 2024 | 0.81 | 0.85 | 0.79 | 0.82 | 0.82 | 0.80% | 212,848 |
| Aug 9, 2024 | 0.85 | 0.90 | 0.80 | 0.81 | 0.81 | -4.55% | 201,570 |
| Aug 8, 2024 | 0.83 | 0.88 | 0.81 | 0.85 | 0.85 | 4.95% | 186,208 |
| Aug 7, 2024 | 0.90 | 0.90 | 0.81 | 0.81 | 0.81 | -10.00% | 352,632 |
| Aug 6, 2024 | 1.02 | 1.03 | 0.76 | 0.90 | 0.90 | -4.80% | 517,124 |
| Aug 5, 2024 | 1.00 | 1.01 | 0.88 | 0.95 | 0.95 | -6.39% | 445,361 |
| Aug 2, 2024 | 1.07 | 1.08 | 0.98 | 1.01 | 1.01 | -5.61% | 198,486 |
| Aug 1, 2024 | 1.17 | 1.18 | 1.02 | 1.07 | 1.07 | -8.55% | 382,451 |
| Jul 31, 2024 | 1.11 | 1.20 | 1.07 | 1.17 | 1.17 | 5.41% | 214,727 |
| Jul 30, 2024 | 1.14 | 1.16 | 1.09 | 1.11 | 1.11 | -3.48% | 116,566 |
| Jul 29, 2024 | 1.29 | 1.29 | 1.11 | 1.15 | 1.15 | -8.00% | 244,420 |
| Jul 26, 2024 | 1.23 | 1.30 | 1.16 | 1.25 | 1.25 | -0.79% | 326,477 |
| Jul 25, 2024 | 1.20 | 1.27 | 1.12 | 1.26 | 1.26 | 7.23% | 311,975 |
| Jul 24, 2024 | 1.05 | 1.22 | 1.01 | 1.18 | 1.18 | 11.90% | 508,467 |
| Jul 23, 2024 | 1.00 | 1.30 | 0.96 | 1.05 | 1.05 | 7.07% | 1,708,669 |
| Jul 22, 2024 | 1.02 | 1.04 | 0.95 | 0.98 | 0.98 | -6.60% | 291,804 |
| Jul 19, 2024 | 1.08 | 1.11 | 1.04 | 1.05 | 1.05 | -2.78% | 112,682 |
| Jul 18, 2024 | 1.16 | 1.25 | 1.05 | 1.08 | 1.08 | -9.62% | 269,879 |
| Jul 17, 2024 | 1.20 | 1.24 | 1.18 | 1.20 | 1.20 | -0.42% | 162,746 |
| Jul 16, 2024 | 1.20 | 1.22 | 1.17 | 1.20 | 1.20 | -1.64% | 226,977 |
| Jul 15, 2024 | 1.22 | 1.28 | 1.22 | 1.22 | 1.22 | -1.61% | 100,412 |
| Jul 12, 2024 | 1.24 | 1.29 | 1.18 | 1.24 | 1.24 | -2.36% | 190,287 |
| Jul 11, 2024 | 1.15 | 1.29 | 1.14 | 1.27 | 1.27 | 8.55% | 298,272 |
| Jul 10, 2024 | 1.22 | 1.22 | 1.15 | 1.17 | 1.17 | -2.50% | 165,053 |
| Jul 9, 2024 | 1.25 | 1.27 | 1.12 | 1.20 | 1.20 | -2.44% | 283,386 |
| Jul 8, 2024 | 1.15 | 1.35 | 1.15 | 1.23 | 1.23 | 5.13% | 381,970 |
| Jul 5, 2024 | 1.06 | 1.22 | 1.06 | 1.17 | 1.17 | 9.35% | 370,099 |
| Jul 3, 2024 | 1.08 | 1.09 | 1.05 | 1.07 | 1.07 | -0.93% | 140,011 |
| Jul 2, 2024 | 1.20 | 1.20 | 1.07 | 1.08 | 1.08 | -9.24% | 206,386 |
| Jul 1, 2024 | 1.27 | 1.28 | 1.19 | 1.19 | 1.19 | -7.03% | 74,994 |
| Jun 28, 2024 | 1.28 | 1.30 | 1.26 | 1.28 | 1.28 | - | 67,201 |
| Jun 27, 2024 | 1.25 | 1.29 | 1.23 | 1.28 | 1.28 | 2.40% | 118,022 |
| Jun 26, 2024 | 1.26 | 1.28 | 1.23 | 1.25 | 1.25 | -0.79% | 63,012 |
| Jun 25, 2024 | 1.29 | 1.30 | 1.26 | 1.26 | 1.26 | -1.56% | 86,743 |
| Jun 24, 2024 | 1.26 | 1.31 | 1.24 | 1.28 | 1.28 | 2.40% | 129,086 |
| Jun 21, 2024 | 1.36 | 1.36 | 1.25 | 1.25 | 1.25 | -7.41% | 136,391 |
| Jun 20, 2024 | 1.36 | 1.38 | 1.31 | 1.35 | 1.35 | -1.46% | 120,218 |
| Jun 18, 2024 | 1.45 | 1.45 | 1.36 | 1.37 | 1.37 | -5.52% | 97,528 |
| Jun 17, 2024 | 1.47 | 1.47 | 1.43 | 1.45 | 1.45 | -0.68% | 50,814 |
| Jun 14, 2024 | 1.50 | 1.50 | 1.44 | 1.46 | 1.46 | -2.67% | 124,837 |
| Jun 13, 2024 | 1.50 | 1.53 | 1.45 | 1.50 | 1.50 | -0.66% | 119,237 |
| Jun 12, 2024 | 1.49 | 1.54 | 1.48 | 1.51 | 1.51 | 1.34% | 338,892 |
| Jun 11, 2024 | 1.43 | 1.49 | 1.43 | 1.49 | 1.49 | 2.76% | 117,745 |
| Jun 10, 2024 | 1.42 | 1.48 | 1.40 | 1.45 | 1.45 | 0.69% | 524,316 |
| Jun 7, 2024 | 1.40 | 1.46 | 1.40 | 1.44 | 1.44 | - | 80,268 |
| Jun 6, 2024 | 1.36 | 1.44 | 1.36 | 1.44 | 1.44 | 6.67% | 325,447 |
| Jun 5, 2024 | 1.39 | 1.39 | 1.25 | 1.35 | 1.35 | -3.57% | 377,325 |
| Jun 4, 2024 | 1.49 | 1.49 | 1.38 | 1.40 | 1.40 | -6.67% | 127,083 |
| Jun 3, 2024 | 1.38 | 1.50 | 1.38 | 1.50 | 1.50 | 9.49% | 267,844 |
| May 31, 2024 | 1.36 | 1.39 | 1.36 | 1.37 | 1.37 | - | 91,689 |
| May 30, 2024 | 1.34 | 1.38 | 1.34 | 1.37 | 1.37 | 2.24% | 171,084 |
| May 29, 2024 | 1.38 | 1.39 | 1.30 | 1.34 | 1.34 | -2.90% | 264,559 |
| May 28, 2024 | 1.30 | 1.44 | 1.30 | 1.38 | 1.38 | -9.80% | 950,739 |
| May 24, 2024 | 1.43 | 1.55 | 1.39 | 1.53 | 1.53 | 5.52% | 267,275 |
| May 23, 2024 | 1.43 | 1.50 | 1.30 | 1.45 | 1.45 | - | 440,768 |
| May 22, 2024 | 1.29 | 1.49 | 1.28 | 1.45 | 1.45 | 11.11% | 596,145 |
| May 21, 2024 | 1.50 | 1.52 | 1.21 | 1.31 | 1.31 | -15.26% | 964,366 |
| May 20, 2024 | 1.65 | 1.65 | 1.46 | 1.54 | 1.54 | -7.78% | 431,616 |
| May 17, 2024 | 1.71 | 1.72 | 1.62 | 1.67 | 1.67 | -2.34% | 306,917 |
| May 16, 2024 | 1.70 | 1.73 | 1.66 | 1.71 | 1.71 | - | 161,329 |
| May 15, 2024 | 1.80 | 1.81 | 1.60 | 1.71 | 1.71 | -6.30% | 412,610 |
| May 14, 2024 | 1.69 | 1.84 | 1.64 | 1.83 | 1.83 | 7.35% | 490,868 |
| May 13, 2024 | 1.88 | 1.99 | 1.68 | 1.70 | 1.70 | -9.09% | 526,223 |
| May 10, 2024 | 2.09 | 2.17 | 1.82 | 1.87 | 1.87 | -12.62% | 723,298 |
| May 9, 2024 | 2.85 | 2.94 | 2.08 | 2.14 | 2.14 | -24.11% | 1,224,809 |
| May 8, 2024 | 2.83 | 3.18 | 2.80 | 2.82 | 2.82 | 0.71% | 236,759 |
| May 7, 2024 | 2.96 | 3.05 | 2.80 | 2.80 | 2.80 | -4.76% | 181,316 |
| May 6, 2024 | 3.20 | 3.20 | 2.94 | 2.94 | 2.94 | -8.13% | 210,913 |
| May 3, 2024 | 3.23 | 3.29 | 3.10 | 3.20 | 3.20 | 0.63% | 109,318 |