Reviva Pharmaceuticals I... (RVPH)
1.44
0.01 (0.70%)
At close: Feb 28, 2025, 3:59 PM
1.44
0.35%
After-hours: Feb 28, 2025, 05:20 PM EST
RVPH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 1.39 | 1.48 | 1.33 | 1.44 | 0.01 | 0.70% | 925,598 |
| 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 |
| Jan 17, 2025 | 1.78 | 1.83 | 1.72 | 1.77 | -0.01 | -0.56% | 974,100 |
| Jan 16, 2025 | 1.80 | 1.86 | 1.67 | 1.78 | -0.03 | -1.66% | 2,101,500 |
| Jan 15, 2025 | 1.66 | 1.83 | 1.61 | 1.81 | 0.23 | 14.56% | 1,655,016 |
| Jan 14, 2025 | 1.97 | 1.98 | 1.56 | 1.58 | -0.33 | -17.28% | 3,318,500 |
| Jan 13, 2025 | 1.94 | 2.09 | 1.87 | 1.91 | 0.03 | 1.60% | 2,767,840 |
| Jan 10, 2025 | 1.97 | 2.12 | 1.85 | 1.88 | 0.01 | 0.53% | 4,438,300 |
| Jan 8, 2025 | 2.05 | 2.14 | 1.81 | 1.87 | -0.13 | -6.50% | 3,362,000 |
| Jan 7, 2025 | 2.00 | 2.17 | 1.81 | 2.00 | 0.03 | 1.52% | 5,673,000 |
| Jan 6, 2025 | 1.95 | 2.03 | 1.79 | 1.97 | 0.07 | 3.68% | 3,147,200 |
| Jan 3, 2025 | 1.99 | 2.05 | 1.90 | 1.90 | -0.11 | -5.47% | 1,694,002 |
| Jan 2, 2025 | 1.78 | 2.03 | 1.76 | 2.01 | 0.20 | 11.05% | 3,196,433 |
| Dec 31, 2024 | 1.80 | 1.86 | 1.69 | 1.81 | 0.00 | 0.00% | 2,191,510 |
| Dec 30, 2024 | 1.71 | 1.92 | 1.63 | 1.81 | 0.01 | 0.56% | 2,773,127 |
| Dec 27, 2024 | 1.87 | 1.92 | 1.71 | 1.80 | -0.06 | -3.23% | 2,928,109 |
| Dec 26, 2024 | 1.77 | 1.89 | 1.67 | 1.86 | 0.08 | 4.49% | 2,407,800 |
| Dec 24, 2024 | 1.70 | 1.84 | 1.54 | 1.78 | 0.14 | 8.54% | 4,269,800 |
| Dec 23, 2024 | 1.37 | 1.64 | 1.25 | 1.64 | 0.30 | 22.39% | 5,992,300 |
| Dec 20, 2024 | 1.50 | 1.51 | 1.23 | 1.34 | -0.16 | -10.67% | 4,495,946 |
| Dec 19, 2024 | 1.46 | 1.57 | 1.44 | 1.50 | 0.06 | 4.17% | 2,476,000 |
| Dec 18, 2024 | 1.44 | 1.75 | 1.40 | 1.44 | 0.04 | 2.86% | 5,485,928 |
| Dec 17, 2024 | 1.44 | 1.59 | 1.25 | 1.40 | -0.90 | -39.13% | 18,156,611 |
| Dec 16, 2024 | 2.67 | 2.74 | 2.25 | 2.30 | -0.31 | -11.88% | 9,661,004 |