Reviva Pharmaceuticals Holdings, Inc. (RVPH) NASDAQ
2.47
-0.18(-6.79%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.47
-0.18(-6.79%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 2.68 | 2.47 | 2.47 | 2.68 | 2.37 | 223,518 |
| March 12, 2026 | 2.81 | 2.65 | 2.65 | 2.81 | 2.56 | 171,703 |
| March 11, 2026 | 2.61 | 2.81 | 2.81 | 2.89 | 2.6 | 191,039 |
| March 10, 2026 | 3.02 | 2.61 | 2.61 | 3.11 | 2.57 | 418,144 |
| March 09, 2026 | 3.43 | 2.88 | 0 | 3.52 | 2.86 | 478,179 |
| March 06, 2026 | 4.18 | 3.57 | 0 | 4.2 | 3.4 | 9.47M |
| March 05, 2026 | 4.7 | 4.23 | 0 | 4.84 | 4.16 | 4.57M |
| March 04, 2026 | 4.53 | 4.89 | 0 | 4.91 | 4.44 | 2.5M |
| March 03, 2026 | 4.6 | 4.31 | 0 | 4.66 | 4.2 | 1.84M |
| March 02, 2026 | 4.47 | 4.6 | 0 | 4.66 | 4.38 | 2.79M |
| February 27, 2026 | 4.04 | 4.29 | 0 | 4.38 | 4 | 2.65M |
| February 26, 2026 | 4.38 | 4 | 0 | 4.45 | 3.99 | 11.97M |
| February 25, 2026 | 4.74 | 4.41 | 0 | 4.74 | 4.31 | 4.95M |
| February 24, 2026 | 4.84 | 4.6 | 0 | 4.84 | 4.6 | 3.08M |
| February 23, 2026 | 4.97 | 4.8 | 0 | 5.06 | 4.71 | 1.61M |
| February 20, 2026 | 5 | 4.94 | 0 | 5.16 | 4.92 | 1.67M |
| February 19, 2026 | 5.05 | 5.09 | 0 | 5.18 | 5 | 1.75M |
| February 18, 2026 | 5.25 | 5.1 | 0 | 5.37 | 5.07 | 2.12M |
| February 17, 2026 | 5.3 | 5.29 | 0 | 5.35 | 5.04 | 2.33M |
| February 13, 2026 | 5.1 | 5.21 | 0 | 5.45 | 5.1 | 1.6M |
| February 12, 2026 | 5.28 | 5.13 | 0 | 5.36 | 5.1 | 2.32M |
| February 11, 2026 | 5.4 | 5.27 | 0 | 5.45 | 5.17 | 3.01M |
| February 10, 2026 | 5.86 | 5.29 | 0 | 5.87 | 5.24 | 2.6M |
| February 09, 2026 | 6 | 5.72 | 0 | 6.14 | 5.66 | 84,975 |
| February 06, 2026 | 5.2 | 5.73 | 0 | 6.14 | 5.15 | 177,045 |
| February 05, 2026 | 5.45 | 5.1 | 0 | 5.6 | 5.08 | 115,235 |
| February 04, 2026 | 5.8 | 5.56 | 0 | 5.89 | 5.44 | 98,242 |
| February 03, 2026 | 5.9 | 5.79 | 0 | 6.02 | 5.64 | 59,645 |
| February 02, 2026 | 5.69 | 5.85 | 0 | 6.07 | 5.69 | 93,520 |
| January 30, 2026 | 5.77 | 5.85 | 0 | 5.97 | 5.7 | 104,850 |
| January 29, 2026 | 5.96 | 5.97 | 0 | 5.98 | 5.66 | 107,425 |
| January 28, 2026 | 6.18 | 5.86 | 0 | 6.18 | 5.85 | 89,896 |
| January 27, 2026 | 6 | 6.06 | 0 | 6.07 | 5.89 | 91,747 |
| January 26, 2026 | 6.55 | 6.04 | 0 | 6.6 | 5.86 | 250,630 |
| January 23, 2026 | 6.75 | 6.52 | 0 | 6.76 | 6.5 | 121,222 |
| January 22, 2026 | 6.5 | 6.73 | 0 | 6.87 | 6.5 | 163,485 |
| January 21, 2026 | 6.8 | 6.54 | 0 | 6.98 | 6.35 | 156,612 |
| January 20, 2026 | 6.99 | 6.76 | 0 | 7.16 | 6.7 | 220,480 |
| January 16, 2026 | 6.98 | 7.2 | 0 | 7.32 | 6.67 | 243,640 |
| January 15, 2026 | 6.96 | 7.01 | 0 | 7.07 | 6.72 | 134,840 |
| January 14, 2026 | 7.09 | 7 | 0 | 7.12 | 6.67 | 146,481 |
| January 13, 2026 | 7 | 7.1 | 0 | 7.1 | 6.54 | 190,751 |
| January 12, 2026 | 7.08 | 6.5 | 0 | 7.18 | 6.42 | 244,612 |
| January 09, 2026 | 7.57 | 6.8 | 0 | 7.8 | 6.75 | 235,850 |
| January 08, 2026 | 7.12 | 7.32 | 0 | 7.5 | 6.8 | 258,155 |
| January 07, 2026 | 6.49 | 6.92 | 0 | 7.1 | 6.43 | 280,670 |
| January 06, 2026 | 6.66 | 6.46 | 0 | 7 | 6.44 | 272,345 |
| January 05, 2026 | 6.4 | 6.63 | 0 | 6.76 | 5.87 | 383,630 |
| January 02, 2026 | 5.62 | 6.2 | 0 | 6.2 | 5.44 | 323,570 |
| December 31, 2025 | 5.6 | 5.58 | 0 | 5.75 | 5.42 | 232,520 |
| December 30, 2025 | 5.89 | 5.56 | 0 | 6 | 5.43 | 377,656 |
| December 29, 2025 | 6.42 | 5.8 | 0 | 6.78 | 5.77 | 480,615 |
| December 26, 2025 | 5.65 | 6.14 | 0 | 6.32 | 5.6 | 394,150 |
| December 24, 2025 | 5.82 | 5.56 | 0 | 6.2 | 5 | 727,310 |
| December 23, 2025 | 6.33 | 6.43 | 0 | 7.19 | 5.23 | 2.79M |
| December 22, 2025 | 12.3 | 11.8 | 0 | 12.5 | 11.8 | 170,790 |
| December 19, 2025 | 11.8 | 11.98 | 0 | 12.4 | 11.62 | 225,941 |
| December 18, 2025 | 12.4 | 11.7 | 0 | 13.36 | 9.68 | 409,301 |
| December 17, 2025 | 12.56 | 12.32 | 0 | 13.2 | 12.32 | 116,080 |
| December 16, 2025 | 12.6 | 12.75 | 0 | 13 | 12.2 | 139,996 |