Reviva Pharmaceuticals Holdings (RVPH) Historical Prices

1,273 Followers

Time Period

Events

RVPH historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 03, 2026	0.42	0.43	0.37	0.40	0.40	-6.53%	19,322	0.66
Nov 02, 2026	0.35	0.45	0.31	0.43	0.43	+22.57%	54,452	1.90
Oct 30, 2026	0.40	0.40	0.31	0.35	0.35	-10.49%	110,080	3.97
Oct 29, 2026	0.39	0.46	0.39	0.39	0.39	-5.78%	9,742	0.35
Oct 28, 2026	0.44	0.45	0.40	0.42	0.42	-7.78%	23,255	0.82
Oct 27, 2026	0.42	0.48	0.41	0.45	0.45	+5.88%	11,444	0.40
Oct 26, 2026	0.43	0.50	0.41	0.43	0.43	-5.13%	39,612	1.38
Oct 23, 2026	0.41	0.50	0.41	0.45	0.45	-5.68%	13,017	0.43
Oct 22, 2026	0.48	0.48	0.43	0.48	0.48	+6.98%	28,875	0.93
Oct 21, 2026	0.43	0.50	0.43	0.44	0.44	-3.48%	27,458	0.89
Oct 20, 2026	0.44	0.50	0.39	0.46	0.46	+2.22%	32,423	1.04
Oct 19, 2026	0.47	0.50	0.45	0.45	0.45	-4.26%	33,977	1.10
Oct 16, 2026	0.49	0.51	0.45	0.47	0.47	-1.05%	38,463	1.16
Oct 15, 2026	0.49	0.53	0.47	0.48	0.48	-0.63%	94,660	2.93
Oct 14, 2026	0.46	0.49	0.46	0.48	0.48	-3.43%	23,544	0.71
Oct 13, 2026	0.51	0.51	0.46	0.50	0.50	+1.02%	15,234	0.46
Oct 12, 2026	0.48	0.50	0.44	0.49	0.49	-2.00%	17,554	0.53
Oct 09, 2026	0.48	0.50	0.48	0.50	0.50	+1.21%	11,914	0.36
Oct 08, 2026	0.50	0.53	0.49	0.49	0.49	-1.20%	21,108	0.62
Oct 07, 2026	0.50	0.53	0.50	0.50	0.50	-2.15%	57,246	1.64
Oct 06, 2026	0.50	0.54	0.50	0.51	0.51	+0.20%	19,259	0.55
Oct 05, 2026	0.48	0.52	0.47	0.51	0.51	+2.00%	42,354	1.17
Oct 02, 2026	0.47	0.51	0.47	0.50	0.50	+0.00%	59,250	1.61
Oct 01, 2026	0.48	0.50	0.47	0.50	0.50	+6.38%	9,953	0.27
Sep 30, 2026	0.47	0.50	0.47	0.47	0.47	-1.47%	12,236	0.33
Sep 29, 2026	0.49	0.52	0.47	0.48	0.48	-0.21%	59,648	1.62
Sep 28, 2026	0.48	0.53	0.48	0.48	0.48	-0.42%	14,468	0.39
Sep 25, 2026	0.48	0.50	0.48	0.48	0.48	-7.69%	7,317	0.19
Sep 24, 2026	0.50	0.53	0.48	0.52	0.52	+8.33%	6,570	0.17
Sep 23, 2026	0.49	0.52	0.48	0.48	0.48	-9.09%	7,181	0.19
Sep 22, 2026	0.49	0.53	0.47	0.53	0.53	+5.60%	10,000	0.25
Sep 21, 2026	0.48	0.53	0.48	0.50	0.50	+4.17%	18,998	0.47
Sep 18, 2026	0.48	0.53	0.48	0.48	0.48	-4.38%	30,390	0.74
Sep 17, 2026	0.49	0.53	0.49	0.50	0.50	+2.45%	10,013	0.24
Sep 16, 2026	0.50	0.53	0.48	0.49	0.49	+2.08%	9,991	0.24
Sep 15, 2026	0.48	0.53	0.48	0.48	0.48	+0.00%	28,430	0.66
Sep 14, 2026	0.53	0.53	0.47	0.48	0.48	-10.11%	18,797	0.43
Sep 11, 2026	0.50	0.54	0.50	0.53	0.53	+6.80%	50,655	1.15
Sep 10, 2026	0.55	0.55	0.50	0.50	0.50	-6.02%	12,174	0.27
Sep 09, 2026	0.50	0.56	0.49	0.53	0.53	-1.12%	35,084	0.77
Sep 08, 2026	0.51	0.56	0.50	0.54	0.54	+1.51%	12,144	0.26
Sep 07, 2026	0.53	0.56	0.51	0.53	0.53	+0.00%	0	0.00
Sep 04, 2026	0.53	0.56	0.51	0.53	0.53	-1.85%	23,593	0.49
Sep 03, 2026	0.55	0.56	0.49	0.54	0.54	+0.93%	31,709	0.64
Sep 02, 2026	0.49	0.54	0.48	0.54	0.54	+4.90%	39,542	0.77
Sep 01, 2026	0.48	0.52	0.47	0.51	0.51	+6.25%	18,184	0.33
Aug 31, 2026	0.53	0.53	0.47	0.48	0.48	-7.34%	39,768	0.70
Aug 28, 2026	0.50	0.52	0.50	0.52	0.52	+2.78%	13,897	0.21
Aug 27, 2026	0.48	0.52	0.47	0.50	0.50	-0.20%	17,592	0.27
Aug 26, 2026	0.46	0.52	0.45	0.51	0.51	+2.23%	67,042	1.01

Reviva Pharmaceuticals Holdings historical prices

Reviva Pharmaceuticals Holdings (RVPH) Historical Prices

Become an Expert with TipRanks Premium