Reviva Pharmaceuticals Holdings, Inc. - RVPH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	0.33	0.37	0.37	0.4	0.32	26.61M
September 29, 2025	0.3	0.31	0.31	0.32	0.29	8.17M
September 26, 2025	0.3	0.3	0.3	0.31	0.29	5.48M
September 25, 2025	0.29	0.3	0.3	0.3	0.29	3.73M
September 24, 2025	0.31	0.29	0.29	0.31	0.29	6.07M
September 23, 2025	0.31	0.29	0.29	0.32	0.28	10.8M
September 22, 2025	0.28	0.31	0.31	0.32	0.27	18.68M
September 19, 2025	0.27	0.27	0.27	0.27	0.25	37.95M
September 18, 2025	0.42	0.42	0.42	0.44	0.4	3.17M
September 17, 2025	0.4	0.4	0.4	0.44	0.39	2.38M
September 16, 2025	0.43	0.4	0.4	0.44	0.39	1.95M
September 15, 2025	0.44	0.43	0.43	0.47	0.43	945,500
September 12, 2025	0.44	0.44	0.44	0.45	0.44	786,297
September 11, 2025	0.46	0.44	0.44	0.46	0.44	990,600
September 10, 2025	0.45	0.45	0.45	0.46	0.44	981,343
September 09, 2025	0.45	0.45	0.45	0.45	0.44	989,707
September 08, 2025	0.45	0.45	0.45	0.45	0.44	837,800
September 05, 2025	0.46	0.44	0.44	0.46	0.44	626,464
September 04, 2025	0.46	0.45	0.45	0.46	0.44	912,742
September 03, 2025	0.46	0.46	0.46	0.48	0.45	745,116
September 02, 2025	0.45	0.45	0.45	0.46	0.44	1.18M
August 29, 2025	0.48	0.45	0.45	0.48	0.44	1.23M
August 28, 2025	0.47	0.46	0.46	0.49	0.46	1.28M
August 27, 2025	0.52	0.46	0.46	0.52	0.46	2.18M
August 26, 2025	0.53	0.51	0.51	0.53	0.51	1.05M
August 25, 2025	0.55	0.52	0.52	0.55	0.51	1.62M
August 22, 2025	0.52	0.54	0.54	0.56	0.52	2.72M
August 21, 2025	0.52	0.52	0.52	0.52	0.5	1.47M
August 20, 2025	0.53	0.52	0.52	0.54	0.51	1.12M
August 19, 2025	0.54	0.53	0.53	0.55	0.51	2.47M
August 18, 2025	0.54	0.52	0.52	0.55	0.49	3.47M
August 15, 2025	0.49	0.54	0.54	0.64	0.48	13.74M
August 14, 2025	0.46	0.47	0.46	0.47	0.46	959,434
August 13, 2025	0.47	0.46	0.46	0.47	0.43	1.47M
August 12, 2025	0.45	0.46	0.46	0.48	0.43	2.22M
August 11, 2025	0.42	0.45	0.45	0.45	0.41	1.5M
August 08, 2025	0.44	0.41	0.41	0.44	0.4	1.99M
August 07, 2025	0.45	0.43	0.43	0.46	0.42	1.72M
August 06, 2025	0.47	0.45	0.45	0.47	0.44	916,600
August 05, 2025	0.46	0.46	0.46	0.47	0.44	813,400
August 04, 2025	0.44	0.46	0.46	0.46	0.43	1.2M
August 01, 2025	0.46	0.44	0.44	0.46	0.42	1.77M
July 31, 2025	0.47	0.47	0.47	0.48	0.45	1.21M
July 30, 2025	0.46	0.46	0.46	0.49	0.45	1.87M
July 29, 2025	0.5	0.47	0.47	0.52	0.44	3.97M
July 28, 2025	0.53	0.49	0.49	0.53	0.47	6.5M
July 25, 2025	0.44	0.47	0.47	0.48	0.43	3.56M
July 24, 2025	0.42	0.43	0.43	0.44	0.41	2.67M
July 23, 2025	0.42	0.42	0.42	0.43	0.41	2.47M
July 22, 2025	0.41	0.41	0.41	0.41	0.39	2.09M
July 21, 2025	0.41	0.4	0.4	0.41	0.39	3.03M
July 18, 2025	0.42	0.4	0.4	0.42	0.39	1.55M
July 17, 2025	0.4	0.41	0.41	0.42	0.38	2.74M
July 16, 2025	0.38	0.38	0.38	0.4	0.38	1.96M
July 15, 2025	0.45	0.39	0.39	0.45	0.38	4.45M
July 14, 2025	0.4	0.43	0.43	0.44	0.4	3.9M
July 11, 2025	0.41	0.39	0.39	0.42	0.38	2.78M
July 10, 2025	0.4	0.39	0.39	0.45	0.39	6.12M
July 09, 2025	0.38	0.39	0.39	0.4	0.38	3.2M
July 08, 2025	0.37	0.38	0.38	0.39	0.36	2.83M

Reviva Pharmaceuticals Holdings, Inc. (RVPH) NASDAQ