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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2025	0.47	0.47	0.47	0.48	0.45	1.21M
July 30, 2025	0.46	0.46	0.46	0.49	0.45	1.87M
July 29, 2025	0.5	0.47	0.47	0.52	0.44	3.97M
July 28, 2025	0.53	0.49	0.49	0.53	0.47	6.5M
July 25, 2025	0.44	0.47	0.47	0.48	0.43	3.56M
July 24, 2025	0.42	0.43	0.43	0.44	0.41	2.67M
July 23, 2025	0.42	0.42	0.42	0.43	0.41	2.47M
July 22, 2025	0.41	0.41	0.41	0.41	0.39	2.09M
July 21, 2025	0.41	0.4	0.4	0.41	0.39	3.03M
July 18, 2025	0.42	0.4	0.4	0.42	0.39	1.55M
July 17, 2025	0.4	0.41	0.41	0.42	0.38	2.74M
July 16, 2025	0.38	0.38	0.38	0.4	0.38	1.96M
July 15, 2025	0.45	0.39	0.39	0.45	0.38	4.45M
July 14, 2025	0.4	0.43	0.43	0.44	0.4	3.9M
July 11, 2025	0.41	0.39	0.39	0.42	0.38	2.78M
July 10, 2025	0.4	0.39	0.39	0.45	0.39	6.12M
July 09, 2025	0.38	0.39	0.39	0.4	0.38	3.2M
July 08, 2025	0.37	0.38	0.38	0.39	0.36	2.83M
July 07, 2025	0.38	0.37	0.37	0.38	0.36	2.38M
July 03, 2025	0.4	0.36	0.36	0.4	0.36	2.14M
July 02, 2025	0.37	0.39	0.39	0.4	0.35	3.1M
July 01, 2025	0.39	0.37	0.37	0.39	0.36	2.06M
June 30, 2025	0.35	0.38	0.38	0.39	0.34	3.86M
June 27, 2025	0.38	0.34	0.34	0.39	0.32	11.48M
June 26, 2025	0.45	0.36	0.36	0.46	0.3	21.12M
June 25, 2025	0.8	0.76	0.76	0.81	0.74	1.2M
June 24, 2025	0.7	0.8	0.8	0.83	0.7	597,100
June 23, 2025	0.7	0.69	0.69	0.72	0.67	491,916
June 20, 2025	0.71	0.7	0.7	0.72	0.67	409,636
June 18, 2025	0.73	0.67	0.67	0.73	0.67	789,079
June 17, 2025	0.76	0.72	0.72	0.77	0.72	721,725
June 16, 2025	0.74	0.76	0.76	0.77	0.73	626,377
June 13, 2025	0.78	0.73	0.73	0.79	0.72	773,164
June 12, 2025	0.81	0.78	0.78	0.81	0.77	550,446
June 11, 2025	0.84	0.79	0.79	0.86	0.78	559,937
June 10, 2025	0.86	0.84	0.84	0.88	0.83	343,543
June 09, 2025	0.88	0.85	0.85	0.9	0.83	642,200
June 06, 2025	0.8	0.82	0.82	0.83	0.78	355,516
June 05, 2025	0.83	0.8	0.8	0.84	0.79	511,375
June 04, 2025	0.81	0.81	0.81	0.82	0.78	399,100
June 03, 2025	0.87	0.82	0.82	0.87	0.79	1.17M
June 02, 2025	0.91	0.88	0.88	0.95	0.86	1.29M
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

Reviva Pharmaceuticals Holdings, Inc. (RVPH) NASDAQ