TipRanks
Go Ultimate55% OFF

Revival Gold (RVLGF) Historical Prices

RVLGF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.500.500.440.440.44-11.40%546,4971.90
Oct 29, 20260.550.550.480.500.50+4.60%155,6160.54
Oct 28, 20260.500.530.480.480.48-4.40%255,3690.88
Oct 27, 20260.470.500.470.500.50+6.61%186,2210.64
Oct 26, 20260.480.480.450.470.47+1.96%288,0921.00
Oct 23, 20260.480.480.460.460.46-1.29%576,6192.03
Oct 22, 20260.480.490.460.470.47-6.05%284,5781.00
Oct 21, 20260.480.500.480.500.50+2.27%84,7800.30
Oct 20, 20260.530.530.490.490.49-3.00%89,8630.31
Oct 19, 20260.510.510.480.500.50+2.88%102,3180.35
Oct 16, 20260.490.510.480.490.49-2.61%111,1530.38
Oct 15, 20260.490.510.470.500.50+1.42%265,4330.91
Oct 14, 20260.540.540.470.490.49-1.20%318,5211.09
Oct 13, 20260.500.500.470.500.50-5.14%440,5941.53
Oct 12, 20260.500.530.470.530.53+7.80%84,2470.29
Oct 09, 20260.470.500.470.490.49+3.62%403,8681.42
Oct 08, 20260.450.500.450.470.47-0.84%219,7470.78
Oct 07, 20260.510.510.460.470.47-5.77%324,8881.15
Oct 06, 20260.510.540.490.500.50-1.37%182,2140.59
Oct 05, 20260.530.530.500.510.51-3.04%236,4960.77
Oct 02, 20260.530.540.510.530.53-1.31%185,8590.60
Oct 01, 20260.550.550.530.530.53-3.09%175,6340.57
Sep 30, 20260.580.580.550.550.55-3.51%234,7430.77
Sep 29, 20260.570.600.560.570.57-3.39%189,8690.62
Sep 28, 20260.590.600.570.590.59-0.34%276,2230.91
Sep 25, 20260.610.610.590.590.59-0.34%122,0640.40
Sep 24, 20260.590.620.590.590.59-2.78%132,3600.44
Sep 23, 20260.650.650.600.610.61-5.86%264,8590.88
Sep 22, 20260.640.650.610.650.65+4.17%281,3870.93
Sep 21, 20260.630.640.610.620.62-1.89%201,4460.64
Sep 18, 20260.630.640.610.640.64+1.60%191,7760.60
Sep 17, 20260.630.650.610.630.63-0.16%244,6250.77
Sep 16, 20260.640.650.600.630.63-0.63%198,1230.63
Sep 15, 20260.640.660.620.630.63-3.96%176,9430.56
Sep 14, 20260.640.660.630.660.66+0.77%180,3620.57
Sep 11, 20260.670.680.650.650.65-2.11%339,1671.06
Sep 10, 20260.670.670.650.670.67-0.60%216,3620.68
Sep 09, 20260.680.680.650.670.67-2.34%325,4801.02
Sep 08, 20260.670.700.660.690.69+1.03%246,7740.77
Sep 07, 20260.690.690.660.680.68+0.00%00.00
Sep 04, 20260.690.690.660.680.68-2.16%230,8310.71
Sep 03, 20260.670.720.670.690.69+4.52%753,5292.33
Sep 02, 20260.740.740.650.660.66+0.30%393,2761.23
Sep 01, 20260.700.710.660.660.66-4.20%477,0941.51
Aug 31, 20260.750.750.670.690.69+3.76%808,8322.63
Aug 28, 20260.660.700.640.670.67-1.34%532,0571.76
Aug 27, 20260.700.700.670.670.67-1.75%310,5981.02
Aug 26, 20260.700.700.670.690.69-1.15%252,1530.83
Aug 25, 20260.690.700.680.690.69+2.06%272,0070.89
Aug 24, 20260.710.720.680.680.68-4.23%365,2441.21