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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.6	0.59	0.59	0.62	0.59	3.53M
December 03, 2025	0.55	0.59	0.59	0.62	0.55	4.68M
December 02, 2025	0.63	0.56	0.56	0.63	0.56	5.18M
December 01, 2025	0.57	0.62	0.62	0.63	0.56	8.3M
November 28, 2025	0.53	0.56	0.56	0.58	0.53	3.97M
November 26, 2025	0.51	0.52	0.52	0.53	0.51	1.87M
November 25, 2025	0.53	0.51	0.51	0.53	0.5	2.32M
November 24, 2025	0.51	0.53	0.53	0.54	0.5	2.73M
November 21, 2025	0.48	0.51	0.51	0.53	0.48	3.88M
November 20, 2025	0.5	0.48	0.48	0.52	0.48	3.01M
November 19, 2025	0.53	0.5	0.5	0.54	0.49	2.79M
November 18, 2025	0.48	0.53	0.53	0.54	0.48	3.08M
November 17, 2025	0.5	0.48	0.48	0.54	0.48	3.07M
November 14, 2025	0.52	0.5	0.5	0.53	0.5	3.73M
November 13, 2025	0.56	0.54	0.54	0.57	0.52	3M
November 12, 2025	0.56	0.58	0.58	0.59	0.55	3.72M
November 11, 2025	0.55	0.56	0.56	0.59	0.53	3.61M
November 10, 2025	0.52	0.55	0.55	0.56	0.51	4.42M
November 07, 2025	0.5	0.5	0.5	0.51	0.45	4.6M
November 06, 2025	0.58	0.5	0.5	0.58	0.5	5.78M
November 05, 2025	0.55	0.58	0.58	0.58	0.54	3.09M
November 04, 2025	0.57	0.55	0.55	0.6	0.53	4.54M
November 03, 2025	0.62	0.59	0.59	0.65	0.57	6.41M
October 31, 2025	0.61	0.6	0.6	0.62	0.59	3.77M
October 30, 2025	0.58	0.6	0.6	0.61	0.55	5.9M
October 29, 2025	0.58	0.59	0.59	0.62	0.57	6.84M
October 28, 2025	0.58	0.58	0.58	0.62	0.56	5.48M
October 27, 2025	0.59	0.59	0.59	0.64	0.57	12.41M
October 24, 2025	0.6	0.68	0.68	0.7	0.55	32.01M
October 23, 2025	0.44	0.57	0.57	0.59	0.44	17.7M
October 22, 2025	0.49	0.44	0.44	0.5	0.42	11.07M
October 21, 2025	0.51	0.52	0.52	0.52	0.47	10.8M
October 20, 2025	0.59	0.54	0.54	0.59	0.53	7.07M
October 17, 2025	0.58	0.57	0.57	0.64	0.57	4.93M
October 16, 2025	0.64	0.59	0.59	0.66	0.57	6.39M
October 15, 2025	0.64	0.63	0.63	0.69	0.61	9.6M
October 14, 2025	0.56	0.59	0.59	0.6	0.53	13.18M
October 13, 2025	0.68	0.63	0.63	0.68	0.58	14.41M
October 10, 2025	0.75	0.65	0.65	0.76	0.62	20.1M
October 09, 2025	0.7	0.77	0.77	0.8	0.65	19.23M
October 08, 2025	0.77	0.68	0.68	0.77	0.56	36.83M
October 07, 2025	0.8	0.84	0.84	0.86	0.67	55.84M
October 06, 2025	0.64	0.67	0.67	0.68	0.59	38.98M
October 03, 2025	0.53	0.55	0.55	0.58	0.49	25.71M
October 02, 2025	0.39	0.49	0.49	0.53	0.37	43.47M
October 01, 2025	0.37	0.36	0.36	0.38	0.35	9.09M
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

Reviva Pharmaceuticals Holdings, Inc. (RVPH) NASDAQ