Skip to main content
Reviva Pharmaceuticals Holdings, Inc. (RVPHW)
NASDAQ: RVPHW · Real-Time Price · USD · Warrants
0.0650
+0.0033 (5.35%)
At close: Apr 28, 2025, 4:00 PM
0.0798
+0.0148 (22.77%)
Pre-market: Apr 29, 2025, 4:31 AM EDT

RVPHW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20250.060.070.050.070.075.35%53,066
Apr 25, 20250.060.060.060.060.06-11.86%26,316
Apr 24, 20250.070.070.060.070.0710.24%26,896
Apr 23, 20250.070.090.060.060.06-33,546
Apr 22, 20250.060.070.060.060.0618.69%47,921
Apr 21, 20250.060.060.050.050.05-0.93%42,589
Apr 17, 20250.040.050.040.050.050.75%36,776
Apr 16, 20250.040.050.040.050.0522.37%37,109
Apr 15, 20250.050.050.030.040.04-23.43%72,231
Apr 14, 20250.070.070.030.060.06-16.98%64,740
Apr 11, 20250.080.090.050.070.0725.27%32,689
Apr 10, 20250.060.080.050.060.067.42%27,382
Apr 9, 20250.050.080.050.050.0527.36%167,564
Apr 8, 20250.050.060.040.040.04-12.04%88,783
Apr 7, 20250.060.060.040.050.051.56%117,091
Apr 4, 20250.030.150.030.050.0574.42%927,917
Apr 3, 20250.030.030.030.030.03-26.07%2,880
Apr 2, 20250.030.030.030.030.03-0.29%42,492
Apr 1, 20250.040.040.020.040.04-36.25%200,769
Mar 31, 20250.060.060.050.050.051.67%29,715
Mar 28, 20250.050.060.050.050.054.65%29,172
Mar 27, 20250.050.050.050.050.053.20%22,667
Mar 26, 20250.060.060.050.050.05-56,242
Mar 25, 20250.050.060.050.050.05-12.43%129,205
Mar 24, 20250.050.060.050.060.0614.43%137,791
Mar 21, 20250.060.060.050.050.05-16.83%79,448
Mar 20, 20250.060.060.060.060.0619.05%501
Mar 19, 20250.060.060.050.050.05-16.00%41,380
Mar 18, 20250.060.070.060.060.063.99%37,347
Mar 17, 20250.070.070.060.060.06-4.47%44,695
Mar 14, 20250.060.080.060.060.06-5.77%89,456
Mar 13, 20250.070.070.060.060.06-18.76%39,289
Mar 12, 20250.080.080.070.080.08-8.26%13,000
Mar 11, 20250.090.090.060.090.0914.67%165,109
Mar 10, 20250.110.110.040.080.08-24.32%112,997
Mar 7, 20250.100.130.080.100.1010.11%45,637
Mar 6, 20250.110.110.090.090.09-10.63%72,028
Mar 5, 20250.110.130.090.100.10-25.13%56,579
Mar 4, 20250.130.130.120.130.13-8.81%8,501
Mar 3, 20250.150.150.150.150.1517.91%600
Feb 28, 20250.130.130.120.130.13-2,558
Feb 27, 20250.140.150.120.130.13-13.72%10,842
Feb 26, 20250.150.150.130.150.15-1,205
Feb 25, 20250.130.150.130.150.157.97%5,166
Feb 24, 20250.150.150.130.130.1310.90%14,800
Feb 21, 20250.140.150.100.120.12-15.31%18,716
Feb 20, 20250.170.170.140.140.14-1.38%2,212
Feb 19, 20250.150.170.150.150.15-14.71%13,354
Feb 18, 20250.140.170.140.170.1730.77%18,864
Feb 14, 20250.150.150.130.130.13-12.16%40,446