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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	0.29	0.28	0.28	0.31	0.25	14.55M
December 23, 2025	0.32	0.32	0.32	0.36	0.26	55M
December 22, 2025	0.62	0.59	0.59	0.63	0.59	3.42M
December 19, 2025	0.59	0.6	0.6	0.62	0.58	4.4M
December 18, 2025	0.62	0.58	0.58	0.67	0.48	8.19M
December 17, 2025	0.63	0.62	0.62	0.66	0.62	2.32M
December 16, 2025	0.63	0.64	0.64	0.65	0.61	2.8M
December 15, 2025	0.67	0.63	0.63	0.67	0.62	3.88M
December 12, 2025	0.71	0.67	0.67	0.72	0.65	3.36M
December 11, 2025	0.75	0.68	0.68	0.77	0.65	6.76M
December 10, 2025	0.73	0.73	0.73	0.75	0.71	7.82M
December 09, 2025	0.63	0.69	0.69	0.7	0.62	9.49M
December 08, 2025	0.62	0.62	0.62	0.64	0.6	3.58M
December 05, 2025	0.62	0.62	0.62	0.65	0.61	4.42M
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

Reviva Pharmaceuticals Holdings, Inc. (RVPH) NASDAQ