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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	0.05	0.05	0.05	0.05	0.05	62,990
October 02, 2025	0.05	0.05	0.05	0.05	0.04	175,243
October 01, 2025	0.06	0.06	0.06	0.07	0.05	63,979
September 30, 2025	0.04	0.08	0.08	0.08	0.04	167,504
September 29, 2025	0.05	0.05	0.05	0.05	0.03	34,829
September 26, 2025	0.05	0.05	0.05	0.05	0.05	2,306
September 25, 2025	0.05	0.05	0.05	0.05	0.05	13,405
September 24, 2025	0.06	0.05	0.05	0.06	0.04	24,135
September 23, 2025	0.05	0.06	0.06	0.06	0.04	39,502
September 22, 2025	0.05	0.05	0.05	0.05	0.04	30,825
September 19, 2025	0.06	0.04	0.04	0.06	0.04	190,584
September 18, 2025	0.06	0.06	0.06	0.06	0.05	23,825
September 17, 2025	0.06	0.05	0.05	0.07	0.05	106,021
September 16, 2025	0.08	0.06	0.06	0.08	0.06	11,541
September 15, 2025	0.05	0.06	0.06	0.06	0.05	3,465
September 12, 2025	0.06	0.06	0.06	0.06	0.06	23,494
September 11, 2025	0.06	0.06	0.06	0.06	0.06	24,451
September 10, 2025	0.05	0.06	0.06	0.06	0.05	5,467
September 09, 2025	0.06	0.06	0.06	0.06	0.05	42,009
September 08, 2025	0.07	0.06	0.06	0.07	0.05	47,821
September 05, 2025	0.06	0.07	0.07	0.07	0.06	356,240
September 04, 2025	0.06	0.05	0.05	0.07	0.05	15,932
September 03, 2025	0.05	0.05	0.05	0.06	0.05	17,010
September 02, 2025	0.08	0.05	0.05	0.08	0.05	54,630
August 29, 2025	0.08	0.06	0.06	0.08	0.06	32,146
August 28, 2025	0.07	0.06	0.06	0.08	0.06	48,377
August 27, 2025	0.06	0.07	0.07	0.07	0.06	52,593
August 26, 2025	0.07	0.06	0.06	0.08	0.06	79,081
August 25, 2025	0.07	0.06	0.06	0.09	0.06	249,118
August 22, 2025	0.1	0.09	0.09	0.18	0.06	1.69M
August 21, 2025	0.04	0.04	0.04	0.05	0.04	21,744
August 20, 2025	0.05	0.05	0.05	0.07	0.04	17,003
August 19, 2025	0.04	0.05	0.05	0.05	0.04	48,941
August 18, 2025	0.05	0.04	0.04	0.05	0.04	40,997
August 15, 2025	0.03	0.06	0.06	0.1	0.03	627,546
August 14, 2025	0.03	0.03	0.03	0.03	0.03	9,110
August 13, 2025	0.03	0.03	0.03	0.04	0.03	47,665
August 12, 2025	0.03	0.03	0.03	0.03	0.03	17,413
August 11, 2025	0.03	0.03	0.03	0.03	0.03	13,954
August 07, 2025	0.03	0.03	0.03	0.03	0.03	126,219
August 06, 2025	0.03	0.03	0.03	0.03	0.03	2,575
August 05, 2025	0.03	0.03	0.03	0.03	0.03	6,639
August 04, 2025	0.03	0.03	0.03	0.03	0.03	115,099
August 01, 2025	0.03	0.03	0.03	0.03	0.03	15,555
July 31, 2025	0.03	0.03	0.03	0.03	0.03	5,589
July 30, 2025	0.03	0.03	0.03	0.03	0.03	4,997
July 29, 2025	0.03	0.04	0.04	0.04	0.03	114,554
July 28, 2025	0.03	0.04	0.04	0.04	0.03	145,467
July 25, 2025	0.03	0.03	0.03	0.03	0.03	26,963
July 24, 2025	0.03	0.03	0.03	0.03	0.03	8,156
July 23, 2025	0.03	0.03	0.03	0.03	0.03	3,828
July 22, 2025	0.03	0.03	0.03	0.03	0.03	20,707
July 21, 2025	0.03	0.04	0.04	0.04	0.03	19,992
July 18, 2025	0.04	0.03	0.03	0.04	0.03	34,906
July 17, 2025	0.04	0.03	0.03	0.04	0.03	20,231
July 16, 2025	0.04	0.04	0.04	0.04	0.04	8,485
July 15, 2025	0.04	0.04	0.04	0.04	0.04	2,583
July 14, 2025	0.04	0.04	0.04	0.04	0.04	23,053
July 11, 2025	0.04	0.04	0.04	0.04	0.04	6,403
July 10, 2025	0.03	0.04	0.04	0.04	0.03	69,607

Reviva Pharmaceuticals Holdings, Inc. (RVPHW) NASDAQ