Reviva Pharmaceuticals I... (RVPH)
0.56
-0.06 (-9.79%)
At close: Apr 02, 2025, 3:59 PM
0.58
2.53%
After-hours: Apr 02, 2025, 04:07 PM EDT
Reviva Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 0.94 | 0.95 | 0.55 | 0.62 | -0.33 | -34.74% | 5,426,966 |
| Mar 31, 2025 | 0.99 | 1.02 | 0.91 | 0.95 | -0.06 | -5.94% | 900,200 |
| Mar 28, 2025 | 1.07 | 1.09 | 0.99 | 1.01 | -0.08 | -7.34% | 526,700 |
| Mar 27, 2025 | 1.08 | 1.12 | 1.06 | 1.09 | 0.00 | 0.00% | 297,328 |
| Mar 26, 2025 | 1.15 | 1.17 | 1.09 | 1.09 | -0.04 | -3.54% | 386,514 |
| Mar 25, 2025 | 1.10 | 1.15 | 1.08 | 1.13 | 0.06 | 5.61% | 282,639 |
| Mar 24, 2025 | 1.05 | 1.10 | 1.03 | 1.07 | 0.03 | 2.88% | 454,103 |
| Mar 21, 2025 | 1.13 | 1.16 | 1.01 | 1.04 | -0.06 | -5.45% | 1,159,734 |
| Mar 20, 2025 | 1.10 | 1.13 | 1.09 | 1.10 | 0.03 | 2.80% | 201,241 |
| Mar 19, 2025 | 1.07 | 1.12 | 1.07 | 1.07 | -0.01 | -0.93% | 415,517 |
| Mar 18, 2025 | 1.12 | 1.13 | 1.08 | 1.08 | -0.02 | -1.82% | 408,348 |
| Mar 17, 2025 | 1.11 | 1.17 | 1.10 | 1.10 | -0.01 | -0.90% | 480,928 |
| Mar 14, 2025 | 1.05 | 1.13 | 1.05 | 1.11 | 0.07 | 6.73% | 771,000 |
| Mar 13, 2025 | 1.14 | 1.20 | 1.04 | 1.04 | -0.11 | -9.57% | 666,400 |
| Mar 12, 2025 | 1.17 | 1.23 | 1.15 | 1.15 | -0.01 | -0.86% | 575,200 |
| Mar 11, 2025 | 1.19 | 1.21 | 1.13 | 1.16 | 0.00 | 0.00% | 669,843 |
| Mar 10, 2025 | 1.15 | 1.22 | 1.12 | 1.16 | 0.01 | 0.87% | 933,707 |
| Mar 7, 2025 | 1.19 | 1.24 | 1.14 | 1.15 | -0.03 | -2.54% | 652,200 |
| Mar 6, 2025 | 1.30 | 1.32 | 1.18 | 1.18 | -0.14 | -10.61% | 920,000 |
| Mar 5, 2025 | 1.26 | 1.35 | 1.24 | 1.32 | 0.07 | 5.60% | 634,800 |
| Mar 4, 2025 | 1.20 | 1.30 | 1.16 | 1.25 | -0.03 | -2.34% | 1,047,333 |
| Mar 3, 2025 | 1.45 | 1.47 | 1.27 | 1.28 | -0.16 | -11.11% | 1,137,400 |
| Feb 28, 2025 | 1.39 | 1.48 | 1.33 | 1.44 | 0.01 | 0.70% | 932,300 |
| Feb 27, 2025 | 1.33 | 1.50 | 1.33 | 1.43 | 0.09 | 6.72% | 1,303,205 |
| Feb 26, 2025 | 1.44 | 1.47 | 1.34 | 1.34 | -0.07 | -4.96% | 1,397,642 |
| Feb 25, 2025 | 1.45 | 1.50 | 1.36 | 1.41 | -0.05 | -3.42% | 1,023,506 |
| Feb 24, 2025 | 1.57 | 1.60 | 1.41 | 1.46 | -0.11 | -7.01% | 1,505,305 |
| Feb 21, 2025 | 1.64 | 1.70 | 1.53 | 1.57 | -0.06 | -3.68% | 1,564,500 |
| Feb 20, 2025 | 1.70 | 1.70 | 1.58 | 1.63 | -0.05 | -2.98% | 1,318,100 |
| Feb 19, 2025 | 1.82 | 1.84 | 1.66 | 1.68 | -0.16 | -8.70% | 1,382,500 |
| Feb 18, 2025 | 1.83 | 1.88 | 1.79 | 1.84 | 0.04 | 2.22% | 959,419 |
| Feb 14, 2025 | 1.79 | 1.84 | 1.66 | 1.80 | 0.00 | 0.00% | 2,773,840 |
| Feb 13, 2025 | 1.86 | 1.90 | 1.77 | 1.80 | -0.07 | -3.74% | 1,306,027 |
| Feb 12, 2025 | 1.89 | 2.05 | 1.83 | 1.87 | -0.04 | -2.09% | 2,526,325 |
| Feb 11, 2025 | 2.05 | 2.05 | 1.88 | 1.91 | -0.15 | -7.28% | 1,532,300 |
| Feb 10, 2025 | 2.06 | 2.14 | 1.99 | 2.06 | -0.02 | -0.96% | 1,287,600 |
| Feb 7, 2025 | 2.09 | 2.12 | 1.97 | 2.08 | 0.01 | 0.48% | 1,384,510 |
| Feb 6, 2025 | 2.00 | 2.15 | 1.98 | 2.07 | 0.05 | 2.48% | 1,572,831 |
| Feb 5, 2025 | 2.00 | 2.09 | 1.94 | 2.02 | 0.00 | 0.00% | 1,377,293 |
| Feb 4, 2025 | 2.00 | 2.08 | 1.91 | 2.02 | 0.03 | 1.51% | 1,257,600 |
| Feb 3, 2025 | 1.86 | 1.99 | 1.80 | 1.99 | 0.10 | 5.29% | 1,319,400 |
| Jan 31, 2025 | 1.85 | 1.89 | 1.78 | 1.89 | 0.05 | 2.72% | 945,099 |
| Jan 30, 2025 | 1.87 | 1.91 | 1.81 | 1.84 | 0.05 | 2.79% | 912,424 |
| Jan 29, 2025 | 1.82 | 1.85 | 1.73 | 1.79 | 0.02 | 1.13% | 703,246 |
| Jan 28, 2025 | 1.80 | 1.87 | 1.68 | 1.77 | -0.05 | -2.75% | 1,740,100 |
| Jan 27, 2025 | 1.85 | 1.98 | 1.79 | 1.82 | -0.09 | -4.71% | 1,829,025 |
| Jan 24, 2025 | 1.85 | 1.95 | 1.85 | 1.91 | 0.02 | 1.06% | 1,047,500 |
| Jan 23, 2025 | 1.94 | 2.01 | 1.86 | 1.89 | -0.05 | -2.58% | 1,186,300 |
| Jan 22, 2025 | 2.02 | 2.04 | 1.82 | 1.94 | -0.06 | -3.00% | 2,324,200 |
| Jan 21, 2025 | 1.83 | 2.06 | 1.82 | 2.00 | 0.23 | 12.99% | 3,892,722 |