Skip to main content
logo
Reviva Pharmaceuticals Holdings, Inc. (RVPHW)
NASDAQ: RVPHW · Real-Time Price · USD · Warrants
0.0327
-0.0023 (-6.57%)
Jul 17, 2025, 4:00 PM - Market closed

RVPHW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 20250.040.040.030.030.03-6.57%19,731
Jul 16, 20250.040.040.040.040.04-11.39%8,485
Jul 15, 20250.040.040.040.040.0412.22%2,583
Jul 14, 20250.040.040.040.040.040.57%23,053
Jul 11, 20250.040.040.040.040.04-6,403
Jul 10, 20250.030.040.030.040.041.45%69,607
Jul 9, 20250.030.040.030.030.034.55%52,335
Jul 8, 20250.040.040.030.030.034.10%42,888
Jul 7, 20250.030.040.030.030.034.62%17,575
Jul 3, 20250.050.050.030.030.03-28.37%144,618
Jul 2, 20250.030.130.030.040.0480.77%942,231
Jul 1, 20250.030.030.020.020.02-27.55%32,701
Jun 30, 20250.030.030.030.030.0328.69%54,251
Jun 27, 20250.030.030.030.030.03-30.47%92,591
Jun 26, 20250.040.040.030.040.04-16.05%118,013
Jun 25, 20250.050.050.040.040.04-13.65%27,501
Jun 24, 20250.060.060.040.050.05-14.14%116,507
Jun 23, 20250.040.070.040.060.0612.40%64,192
Jun 20, 20250.050.050.050.050.05-0.58%5,548
Jun 18, 20250.060.060.050.050.05-7.49%1,432
Jun 17, 20250.060.060.050.060.06-10,200
Jun 16, 20250.060.060.050.060.06-2.60%790
Jun 13, 20250.060.060.050.060.06-599
Jun 12, 20250.050.060.050.060.060.70%18,561
Jun 11, 20250.050.060.040.060.0616.97%40,269
Jun 10, 20250.050.060.050.050.057.24%54,273
Jun 9, 20250.050.050.040.050.05-0.22%17,960
Jun 6, 20250.050.050.040.050.05-5.09%39,012
Jun 5, 20250.060.060.050.050.05-9.83%68,191
Jun 4, 20250.050.060.050.050.05-16.30%16,817
Jun 3, 20250.050.060.040.060.068.41%19,528
Jun 2, 20250.060.070.050.060.06-15.57%42,579
May 30, 20250.070.080.060.070.075.29%88,432
May 29, 20250.070.070.060.070.07-11.73%13,617
May 28, 20250.070.080.070.080.08-1.32%13,437
May 27, 20250.060.080.060.080.086.15%51,635
May 23, 20250.070.080.050.070.078.16%107,115
May 22, 20250.070.070.050.070.0710.33%128,782
May 21, 20250.060.080.050.060.0618.81%120,132
May 20, 20250.050.060.050.050.05-13.68%32,391
May 19, 20250.050.060.040.060.0614.26%68,385
May 16, 20250.050.050.040.050.05-2.85%30,331
May 15, 20250.050.060.040.050.05-1.31%26,616
May 14, 20250.050.060.030.050.056.80%118,941
May 13, 20250.060.060.050.050.05-10.39%70,538
May 12, 20250.060.060.040.060.0611.60%32,441
May 9, 20250.060.060.050.050.05-20.51%10,166
May 8, 20250.060.060.050.060.06-2.33%20,526
May 7, 20250.050.060.040.060.0617.52%33,779
May 6, 20250.050.060.040.050.058.09%39,528