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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.25	0.25	0.25	0.26	0.25	1.67M
February 19, 2026	0.25	0.25	0.25	0.26	0.25	1.75M
February 18, 2026	0.26	0.26	0.26	0.27	0.25	2.12M
February 17, 2026	0.24	0.26	0.26	0.27	0.24	2.22M
February 13, 2026	0.26	0.26	0.26	0.27	0.26	1.6M
February 12, 2026	0.26	0.26	0.26	0.27	0.25	2.32M
February 11, 2026	0.27	0.26	0.26	0.27	0.26	3.01M
February 10, 2026	0.29	0.26	0.26	0.29	0.26	2.52M
February 09, 2026	0.3	0.29	0.29	0.31	0.28	1.7M
February 06, 2026	0.26	0.29	0.29	0.31	0.26	3.54M
February 05, 2026	0.27	0.26	0.26	0.28	0.25	2.3M
February 04, 2026	0.29	0.28	0.28	0.29	0.27	1.96M
February 03, 2026	0.3	0.29	0.29	0.3	0.28	1.19M
February 02, 2026	0.28	0.29	0.29	0.3	0.28	1.87M
January 30, 2026	0.29	0.29	0.29	0.3	0.28	2.1M
January 29, 2026	0.3	0.3	0.3	0.3	0.28	2.06M
January 28, 2026	0.31	0.29	0.29	0.31	0.29	1.8M
January 27, 2026	0.3	0.3	0.3	0.3	0.29	1.83M
January 26, 2026	0.33	0.3	0.3	0.33	0.29	5.01M
January 23, 2026	0.34	0.33	0.33	0.34	0.33	2.42M
January 22, 2026	0.33	0.34	0.34	0.34	0.33	3.27M
January 21, 2026	0.34	0.33	0.33	0.35	0.32	3.11M
January 20, 2026	0.35	0.34	0.34	0.36	0.34	4.41M
January 16, 2026	0.35	0.36	0.36	0.37	0.33	4.87M
January 15, 2026	0.35	0.35	0.35	0.35	0.34	2.62M
January 14, 2026	0.35	0.35	0.35	0.36	0.33	2.88M
January 13, 2026	0.35	0.36	0.36	0.36	0.33	3.82M
January 12, 2026	0.35	0.33	0.33	0.36	0.32	4.89M
January 09, 2026	0.38	0.34	0.34	0.39	0.34	4.72M
January 08, 2026	0.36	0.37	0.37	0.38	0.34	5.16M
January 07, 2026	0.32	0.35	0.35	0.36	0.32	5.61M
January 06, 2026	0.33	0.32	0.32	0.35	0.32	5.45M
January 05, 2026	0.32	0.33	0.33	0.34	0.29	7.67M
January 02, 2026	0.28	0.31	0.31	0.31	0.27	6.47M
December 31, 2025	0.28	0.28	0.28	0.29	0.27	4.65M
December 30, 2025	0.29	0.28	0.28	0.3	0.27	7.55M
December 29, 2025	0.32	0.29	0.29	0.34	0.29	9.61M
December 26, 2025	0.28	0.31	0.31	0.32	0.28	7.88M
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

Reviva Pharmaceuticals Holdings, Inc. (RVPH) NASDAQ