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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	0.95	0.97	0.97	1.01	0.9	652,333
May 29, 2025	1.13	0.89	0.89	1.15	0.85	1.71M
May 28, 2025	1.12	1.12	1.12	1.12	1.05	442,241
May 27, 2025	1.05	1.1	1.1	1.16	1.05	717,532
May 23, 2025	1.03	1.03	1.03	1.04	1	242,421
May 22, 2025	0.99	1.05	1.05	1.06	0.95	326,705
May 21, 2025	1.04	0.99	0.99	1.05	0.95	531,012
May 20, 2025	0.9	1.04	1.04	1.05	0.88	693,749
May 19, 2025	0.84	0.89	0.89	0.95	0.83	715,600
May 16, 2025	0.83	0.82	0.82	0.86	0.8	464,609
May 15, 2025	0.82	0.84	0.84	0.84	0.77	309,518
May 14, 2025	0.84	0.79	0.79	0.86	0.79	332,000
May 13, 2025	0.77	0.83	0.83	0.86	0.76	725,465
May 12, 2025	0.81	0.78	0.78	0.86	0.74	575,114
May 09, 2025	0.8	0.82	0.82	0.86	0.8	267,392
May 08, 2025	0.79	0.82	0.82	0.84	0.76	273,830
May 07, 2025	0.8	0.78	0.78	0.82	0.77	250,316
May 06, 2025	0.83	0.79	0.79	0.88	0.78	393,666
May 05, 2025	0.87	0.85	0.85	0.89	0.82	327,000
May 02, 2025	0.88	0.87	0.87	0.92	0.85	344,116
May 01, 2025	0.89	0.87	0.87	0.92	0.87	317,180
April 30, 2025	0.89	0.89	0.89	0.89	0.83	254,400
April 29, 2025	0.89	0.88	0.88	0.9	0.85	278,706
April 28, 2025	0.86	0.87	0.87	0.89	0.84	369,000
April 25, 2025	0.89	0.86	0.86	0.89	0.81	718,458
April 24, 2025	0.87	0.9	0.9	0.92	0.83	596,671
April 23, 2025	0.79	0.86	0.86	0.9	0.77	672,648
April 22, 2025	0.74	0.76	0.76	0.78	0.7	418,841
April 21, 2025	0.79	0.75	0.75	0.8	0.72	424,136
April 17, 2025	0.7	0.78	0.78	0.8	0.7	323,022
April 16, 2025	0.73	0.71	0.71	0.76	0.68	280,283
April 15, 2025	0.78	0.75	0.75	0.8	0.74	392,428
April 14, 2025	0.7	0.78	0.78	0.81	0.67	955,800
April 11, 2025	0.58	0.67	0.67	0.72	0.55	1.42M
April 10, 2025	0.6	0.58	0.58	0.62	0.54	402,400
April 09, 2025	0.53	0.58	0.58	0.63	0.53	821,294
April 08, 2025	0.62	0.53	0.53	0.62	0.53	566,546
April 07, 2025	0.52	0.6	0.6	0.62	0.49	867,408
April 04, 2025	0.54	0.53	0.53	0.55	0.49	842,432
April 03, 2025	0.57	0.56	0.56	0.59	0.53	803,932
April 02, 2025	0.62	0.56	0.56	0.64	0.5	2.19M
April 01, 2025	0.94	0.62	0.62	0.95	0.55	5.45M
March 31, 2025	0.99	0.95	0.95	1.02	0.91	900,200
March 28, 2025	1.07	1.01	1.01	1.09	0.99	526,700
March 27, 2025	1.08	1.09	1.09	1.12	1.06	297,328
March 26, 2025	1.15	1.09	1.09	1.17	1.09	373,613
March 25, 2025	1.1	1.13	1.13	1.15	1.08	282,639
March 24, 2025	1.05	1.07	1.07	1.1	1.03	454,103
March 21, 2025	1.13	1.04	1.04	1.16	1.01	1.15M
March 20, 2025	1.1	1.1	1.1	1.13	1.09	199,826
March 19, 2025	1.07	1.07	1.07	1.12	1.07	344,095
March 18, 2025	1.12	1.08	1.08	1.13	1.08	408,348
March 17, 2025	1.11	1.1	1.1	1.17	1.1	480,928
March 14, 2025	1.05	1.11	1.11	1.13	1.05	764,465
March 13, 2025	1.14	1.04	1.04	1.2	1.04	664,850
March 12, 2025	1.17	1.15	1.15	1.23	1.15	570,992
March 11, 2025	1.19	1.16	1.16	1.21	1.13	669,843
March 10, 2025	1.15	1.16	1.16	1.22	1.12	933,707
March 07, 2025	1.19	1.15	1.15	1.24	1.14	646,120
March 06, 2025	1.3	1.18	1.18	1.32	1.18	912,597

Reviva Pharmaceuticals Holdings, Inc. (RVPH) NASDAQ