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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Reviva Pharmaceuticals Holdings, Inc. (RVPH) NASDAQ