Reviva Pharmaceuticals Holdings Inc. (RVPH) Historical Stock Data
1.34 ↓0.16 (-10.67%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RVPH is up 1.17% a day on average. There have been 14 days where Reviva Pharmaceuticals Holdings Inc. closed green and 16 days where RVPH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.50 | 1.34 | ↓$0.16 (-10.67%) | 1.23 | 1.51 | 4.48M |
| 2024-12-19 | 1.46 | 1.50 | ↑$0.04 (2.74%) | 1.44 | 1.57 | 2.46M |
| 2024-12-18 | 1.44 | 1.44 | ↓$0.00 (-0.35%) | 1.40 | 1.75 | 5.48M |
| 2024-12-17 | 1.44 | 1.40 | ↓$0.04 (-2.78%) | 1.25 | 1.59 | 18.14M |
| 2024-12-16 | 2.67 | 2.30 | ↓$0.37 (-13.86%) | 2.25 | 2.74 | 9.42M |
| 2024-12-13 | 2.93 | 2.61 | ↓$0.32 (-10.92%) | 2.46 | 2.95 | 4.50M |
| 2024-12-12 | 2.76 | 2.77 | ↑$0.01 (0.36%) | 2.62 | 2.95 | 3.52M |
| 2024-12-11 | 2.70 | 2.82 | ↑$0.12 (4.26%) | 2.51 | 2.97 | 5.91M |
| 2024-12-10 | 2.40 | 2.52 | ↑$0.12 (5.00%) | 2.21 | 2.99 | 9.68M |
| 2024-12-09 | 1.73 | 2.12 | ↑$0.39 (22.54%) | 1.73 | 4.28 | 21.97M |
| 2024-12-06 | 1.51 | 1.65 | ↑$0.14 (9.27%) | 1.45 | 1.68 | 1.91M |
| 2024-12-05 | 1.24 | 1.43 | ↑$0.19 (15.32%) | 1.21 | 1.48 | 1.70M |
| 2024-12-04 | 1.20 | 1.25 | ↑$0.05 (4.17%) | 1.15 | 1.26 | 480.94K |
| 2024-12-03 | 1.20 | 1.18 | ↓$0.02 (-1.67%) | 1.15 | 1.23 | 403.08K |
| 2024-12-02 | 1.24 | 1.20 | ↓$0.04 (-3.23%) | 1.15 | 1.28 | 360.80K |
| 2024-11-29 | 1.16 | 1.24 | ↑$0.08 (6.90%) | 1.14 | 1.26 | 272.92K |
| 2024-11-27 | 1.12 | 1.14 | ↑$0.02 (1.79%) | 1.11 | 1.22 | 542K |
| 2024-11-26 | 1.15 | 1.12 | ↓$0.03 (-2.61%) | 1.09 | 1.16 | 444.39K |
| 2024-11-25 | 1.17 | 1.15 | ↓$0.02 (-1.71%) | 1.11 | 1.24 | 437.75K |
| 2024-11-22 | 1.25 | 1.14 | ↓$0.11 (-8.80%) | 1.02 | 1.28 | 614K |
| 2024-11-21 | 1.20 | 1.24 | ↑$0.04 (3.33%) | 1.18 | 1.29 | 351.45K |
| 2024-11-20 | 1.24 | 1.22 | ↓$0.02 (-2.02%) | 1.19 | 1.30 | 253.58K |
| 2024-11-19 | 1.28 | 1.26 | ↓$0.02 (-1.56%) | 1.21 | 1.37 | 487.23K |
| 2024-11-18 | 1.13 | 1.27 | ↑$0.14 (12.39%) | 1.13 | 1.29 | 457.67K |
| 2024-11-15 | 1.20 | 1.13 | ↓$0.08 (-6.25%) | 1.09 | 1.24 | 0.97M |
| 2024-11-14 | 1.27 | 1.21 | ↓$0.06 (-4.72%) | 1.19 | 1.30 | 331.83K |
| 2024-11-13 | 1.30 | 1.25 | ↓$0.05 (-3.85%) | 1.17 | 1.45 | 1.60M |
| 2024-11-12 | 1.10 | 1.32 | ↑$0.22 (20.00%) | 1.10 | 1.44 | 4M |
| 2024-11-11 | 0.96 | 1.00 | ↑$0.04 (4.17%) | 0.88 | 1.10 | 1.43M |
| 2024-11-08 | 0.94 | 0.92 | ↓$0.02 (-2.07%) | 0.91 | 0.99 | 164.05K |
Create an account or log in to view more rows.
$RVPH has just been halted from trading due to volatility.
$RVPH has just been halted from trading due to volatility.
$RVPH it's true....
$RVPH BUY BUY BUY BUY
$RVPH whats the news????
$RVPH Who’s still buying calls?
$RVPH breaking out of this wedge sooner than later
$RVPH Beautiful!! 😀
$RVPH keep inchin
$RVPH coming now