Reviva Pharmaceuticals Holdings Inc. (RVPH) Historical Stock Data

1.22 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, RVPH is down -0.21% a day on average. There have been 12 days where Reviva Pharmaceuticals Holdings Inc. closed green and 18 days where RVPH closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-11-07	0.95	0.94	↓$0.01 (-0.96%)	0.93	0.99	365.60K
2024-11-06	0.94	0.93	↓$0.01 (-0.74%)	0.90	0.97	290.48K
2024-11-05	0.99	0.92	↓$0.08 (-7.88%)	0.90	1.04	673.92K
2024-11-04	0.97	1.00	↑$0.03 (3.35%)	0.97	1.07	191.34K
2024-11-01	1.15	0.98	↓$0.17 (-15.00%)	0.96	1.15	796.68K
2024-10-31	1.12	1.12	↑$0.00 (0.00%)	1.07	1.15	274.99K
2024-10-30	1.18	1.16	↓$0.02 (-2.12%)	1.15	1.21	136.09K
2024-10-29	1.22	1.18	↓$0.04 (-3.28%)	1.13	1.22	181.88K
2024-10-28	1.15	1.20	↑$0.05 (4.35%)	1.10	1.20	223.55K
2024-10-25	1.15	1.14	↓$0.01 (-0.87%)	1.12	1.22	152.56K
2024-10-24	1.25	1.14	↓$0.11 (-8.80%)	1.10	1.27	325.58K
2024-10-23	1.45	1.19	↓$0.26 (-17.93%)	1.15	1.49	828.71K
2024-10-22	1.47	1.44	↓$0.03 (-2.04%)	1.39	1.48	262.52K
2024-10-21	1.43	1.50	↑$0.07 (4.90%)	1.35	1.54	755.72K
2024-10-18	1.28	1.42	↑$0.14 (10.94%)	1.24	1.49	0.91M
2024-10-17	1.23	1.28	↑$0.05 (4.07%)	1.20	1.28	218.39K
2024-10-16	1.20	1.23	↑$0.03 (2.50%)	1.18	1.25	178.84K
2024-10-15	1.24	1.23	↓$0.01 (-0.81%)	1.15	1.24	178.77K
2024-10-14	1.25	1.23	↓$0.02 (-1.60%)	1.16	1.25	187.46K
2024-10-11	1.16	1.22	↑$0.06 (5.17%)	1.11	1.23	175.96K
2024-10-10	1.11	1.16	↑$0.05 (4.50%)	1.04	1.16	172.69K