Skip to main content
Reviva Pharmaceuticals Holdings, Inc. (RVPH)
NASDAQ: RVPH · Real-Time Price · USD
1.340
-0.160 (-10.67%)
At close: Dec 20, 2024, 4:00 PM
1.360
+0.020 (1.49%)
After-hours: Dec 20, 2024, 7:59 PM EST

RVPH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.501.511.231.341.34-10.67%4,495,946
Dec 19, 20241.461.571.441.501.504.53%2,475,960
Dec 18, 20241.441.751.401.441.442.50%5,485,928
Dec 17, 20241.441.591.251.401.40-39.13%18,156,611
Dec 16, 20242.672.742.252.302.30-11.88%9,661,004
Dec 13, 20242.932.952.462.612.61-5.78%4,513,867
Dec 12, 20242.762.952.622.772.77-1.60%3,533,668
Dec 11, 20242.702.972.512.822.8211.71%5,950,976
Dec 10, 20242.402.992.212.522.5218.87%9,697,907
Dec 9, 20241.734.281.732.122.1228.48%22,019,308
Dec 6, 20241.511.681.451.651.6515.38%1,914,789
Dec 5, 20241.241.481.211.431.4314.40%1,702,174
Dec 4, 20241.201.261.151.251.255.93%485,081
Dec 3, 20241.201.231.151.181.18-1.67%403,084
Dec 2, 20241.241.281.151.201.20-3.23%360,799
Nov 29, 20241.161.261.141.241.248.77%272,917
Nov 27, 20241.121.221.111.141.141.79%542,000
Nov 26, 20241.151.161.091.121.12-2.61%444,388
Nov 25, 20241.171.241.111.151.150.88%437,754
Nov 22, 20241.251.281.021.141.14-8.06%613,999
Nov 21, 20241.201.291.181.241.242.06%351,447
Nov 20, 20241.241.301.191.221.22-3.57%253,579
Nov 19, 20241.281.371.211.261.26-0.79%487,459
Nov 18, 20241.131.291.131.271.2712.89%458,517
Nov 15, 20241.201.241.091.131.13-7.02%966,273
Nov 14, 20241.271.301.191.211.21-3.20%333,631
Nov 13, 20241.301.451.171.251.25-5.30%1,603,129
Nov 12, 20241.101.441.101.321.3232.00%3,996,883
Nov 11, 20240.961.100.881.001.008.64%1,432,284
Nov 8, 20240.940.990.910.920.92-2.17%164,048
Nov 7, 20240.950.990.930.940.940.85%365,599
Nov 6, 20240.940.970.900.930.931.89%290,481
Nov 5, 20240.991.040.900.920.92-8.29%674,045
Nov 4, 20240.971.070.971.001.002.15%191,335
Nov 1, 20241.151.150.960.980.98-12.72%796,682
Oct 31, 20241.121.151.071.121.12-3.03%274,986
Oct 30, 20241.181.211.151.161.16-2.12%136,354
Oct 29, 20241.221.221.131.181.18-1.67%182,033
Oct 28, 20241.151.201.101.201.205.26%223,546
Oct 25, 20241.151.221.121.141.14-152,667
Oct 24, 20241.251.271.101.141.14-4.20%326,484
Oct 23, 20241.451.491.151.191.19-17.36%828,713
Oct 22, 20241.471.481.391.441.44-4.00%262,868
Oct 21, 20241.431.541.351.501.505.63%755,721
Oct 18, 20241.281.491.241.421.4210.94%905,580
Oct 17, 20241.231.281.201.281.284.07%218,389
Oct 16, 20241.201.251.181.231.23-178,836
Oct 15, 20241.241.241.151.231.23-178,772
Oct 14, 20241.251.251.161.231.230.82%187,499
Oct 11, 20241.161.231.111.221.225.17%175,959
Oct 10, 20241.111.161.041.161.165.45%173,232
Oct 9, 20241.171.171.091.101.10-5.98%179,471
Oct 8, 20241.231.231.141.171.17-3.31%148,871
Oct 7, 20241.231.251.141.211.21-3.20%134,372
Oct 4, 20241.251.281.151.251.252.46%135,406
Oct 3, 20241.271.301.221.221.22-4.69%214,375
Oct 2, 20241.411.461.271.281.28-9.86%228,884
Oct 1, 20241.471.491.351.421.42-1.39%174,069
Sep 30, 20241.371.441.331.441.446.67%301,566
Sep 27, 20241.371.371.281.351.350.75%117,538
Sep 26, 20241.301.451.261.341.343.88%529,917
Sep 25, 20241.281.321.241.291.290.78%150,810
Sep 24, 20241.291.321.201.281.283.23%255,300
Sep 23, 20241.371.371.231.241.24-3.13%253,808
Sep 20, 20241.301.351.241.281.28-2.29%214,948
Sep 19, 20241.421.501.251.311.31-5.07%437,354
Sep 18, 20241.261.441.041.381.387.81%400,594
Sep 17, 20241.191.371.181.281.289.40%610,238
Sep 16, 20241.281.301.121.171.17-2.50%228,523
Sep 13, 20241.201.211.071.201.207.14%206,463
Sep 12, 20241.281.280.951.121.12-13.85%580,843
Sep 11, 20241.321.341.221.301.30-2.26%144,230
Sep 10, 20241.331.381.301.331.33-1.48%295,467
Sep 9, 20241.401.571.201.351.35-1,335,606
Sep 6, 20241.271.351.211.351.356.30%271,219
Sep 5, 20241.221.311.171.271.271.60%296,927
Sep 4, 20241.251.251.171.251.250.81%484,278
Sep 3, 20241.141.241.081.241.2410.71%829,399
Aug 30, 20241.031.171.031.121.125.66%651,077
Aug 29, 20241.011.080.951.061.064.95%506,570
Aug 28, 20241.001.010.951.011.011.61%218,972
Aug 27, 20241.001.050.950.990.990.05%310,605
Aug 26, 20240.951.000.940.990.992.51%414,995
Aug 23, 20240.850.970.850.970.977.70%305,341
Aug 22, 20240.870.940.870.900.906.17%494,294
Aug 21, 20240.910.930.820.850.85-25.65%1,260,516
Aug 20, 20240.821.290.801.141.1442.50%7,565,193
Aug 19, 20240.700.800.680.800.8024.22%521,396
Aug 16, 20240.670.690.600.640.64-6.00%549,762
Aug 15, 20240.720.760.670.690.69-4.60%200,780
Aug 14, 20240.690.760.690.720.724.15%273,061
Aug 13, 20240.800.870.660.690.69-15.71%687,871
Aug 12, 20240.810.850.790.820.820.80%212,848
Aug 9, 20240.850.900.800.810.81-4.55%201,570
Aug 8, 20240.830.880.810.850.854.95%186,208
Aug 7, 20240.900.900.810.810.81-10.00%352,632
Aug 6, 20241.021.030.760.900.90-4.80%517,124
Aug 5, 20241.001.010.880.950.95-6.39%445,361
Aug 2, 20241.071.080.981.011.01-5.61%198,486
Aug 1, 20241.171.181.021.071.07-8.55%382,451