Reviva Pharmaceuticals Holdings, Inc. (RVPH)

RVPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.88	0.90	0.82	0.87	0.87	-1.39%	241,804
Apr 28, 2026	0.87	0.90	0.84	0.88	0.88	-0.51%	320,305
Apr 27, 2026	0.93	0.93	0.86	0.88	0.88	-1.88%	247,564
Apr 24, 2026	0.91	0.92	0.87	0.90	0.90	1.25%	191,101
Apr 23, 2026	0.92	0.93	0.85	0.89	0.89	-4.17%	344,610
Apr 22, 2026	0.92	1.00	0.90	0.93	0.93	2.03%	503,960
Apr 21, 2026	0.91	0.95	0.86	0.91	0.91	-0.21%	371,546
Apr 20, 2026	0.87	0.91	0.82	0.91	0.91	7.22%	369,720
Apr 17, 2026	0.90	0.92	0.85	0.85	0.85	-2.75%	781,957
Apr 16, 2026	0.91	0.93	0.86	0.87	0.87	-1.27%	618,518
Apr 15, 2026	0.89	0.90	0.84	0.89	0.89	3.35%	367,152
Apr 14, 2026	0.87	0.91	0.81	0.86	0.86	-1.44%	742,521
Apr 13, 2026	0.80	0.92	0.78	0.87	0.87	12.73%	731,505
Apr 10, 2026	0.86	0.86	0.76	0.77	0.77	-8.77%	484,237
Apr 9, 2026	0.81	0.87	0.76	0.85	0.85	6.96%	454,847
Apr 8, 2026	0.80	0.88	0.77	0.79	0.79	0.89%	427,734
Apr 7, 2026	0.72	0.79	0.67	0.78	0.78	9.97%	849,580
Apr 6, 2026	0.78	0.78	0.67	0.71	0.71	-1.11%	746,072
Apr 2, 2026	0.81	0.99	0.71	0.72	0.72	-11.08%	2,038,688
Apr 1, 2026	0.79	0.85	0.75	0.81	0.81	10.96%	591,105
Mar 31, 2026	0.68	0.75	0.66	0.73	0.73	10.56%	408,023
Mar 30, 2026	0.75	0.79	0.59	0.66	0.66	-11.00%	740,506
Mar 27, 2026	0.80	0.80	0.72	0.74	0.74	-5.38%	422,360
Mar 26, 2026	0.83	0.83	0.77	0.78	0.78	-5.40%	453,314
Mar 25, 2026	0.85	0.85	0.80	0.83	0.83	0.18%	535,222
Mar 24, 2026	0.92	0.92	0.80	0.83	0.83	-7.39%	715,445
Mar 23, 2026	0.82	0.90	0.81	0.89	0.89	11.62%	1,294,478
Mar 20, 2026	0.84	0.93	0.79	0.80	0.80	-4.01%	1,978,983
Mar 19, 2026	0.90	0.94	0.67	0.83	0.83	-55.43%	9,572,963
Mar 18, 2026	2.37	2.37	1.82	1.87	1.87	-19.40%	991,527
Mar 17, 2026	2.55	2.71	2.26	2.32	2.32	-9.73%	250,472
Mar 16, 2026	2.46	2.59	2.41	2.57	2.57	4.05%	125,392
Mar 13, 2026	2.68	2.68	2.37	2.47	2.47	-6.79%	225,742
Mar 12, 2026	2.81	2.81	2.56	2.65	2.65	-5.69%	172,724
Mar 11, 2026	2.61	2.89	2.60	2.81	2.81	7.66%	193,266
Mar 10, 2026	3.02	3.11	2.57	2.61	2.61	-9.38%	420,804
Mar 9, 2026	3.43	3.52	2.86	2.88	2.88	-19.37%	492,465
Mar 6, 2026	4.18	4.20	3.40	3.57	3.57	-15.52%	473,292
Mar 5, 2026	4.70	4.84	4.16	4.23	4.23	-13.47%	228,688
Mar 4, 2026	4.53	4.91	4.44	4.89	4.89	13.47%	125,166
Mar 3, 2026	4.60	4.66	4.20	4.31	4.31	-6.39%	91,969
Mar 2, 2026	4.47	4.66	4.38	4.60	4.60	7.13%	139,722
Feb 27, 2026	4.04	4.38	4.00	4.29	4.29	7.35%	132,300
Feb 26, 2026	4.38	4.45	3.99	4.00	4.00	-9.30%	598,344
Feb 25, 2026	4.74	4.74	4.31	4.41	4.41	-4.09%	247,389
Feb 24, 2026	4.84	4.84	4.60	4.60	4.60	-4.21%	154,217
Feb 23, 2026	4.97	5.06	4.71	4.80	4.80	-2.83%	80,577
Feb 20, 2026	5.00	5.16	4.92	4.94	4.94	-2.95%	83,492
Feb 19, 2026	5.05	5.18	5.00	5.09	5.09	-0.20%	87,614
Feb 18, 2026	5.25	5.37	5.07	5.10	5.10	-3.52%	105,881

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.