Want to see TSE:RVV full AI Analyst Report?
Revive Therapeutics (RVV) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +33.33% | 212,393 | 1.15 |
| Oct 29, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -25.00% | 61,940 | 0.33 |
| Oct 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 81,000 | 0.44 |
| Oct 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 98,000 | 0.53 |
| Oct 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 88,800 | 0.49 |
| Oct 23, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | +0.00% | 355,859 | 2.02 |
| Oct 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 677,356 | 4.00 |
| Oct 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 1,654 | 0.01 |
| Oct 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 15,000 | 0.09 |
| Oct 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 10,000 | 0.06 |
| Oct 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +20.00% | 3,260 | 0.02 |
| Oct 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 113,000 | 0.65 |
| Oct 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +20.00% | 6,664 | 0.04 |
| Oct 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 60,830 | 0.34 |
| Oct 08, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +20.00% | 204,725 | 1.15 |
| Oct 07, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 13,800 | 0.08 |
| Oct 06, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 111,515 | 0.62 |
| Oct 05, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +20.00% | 9,496 | 0.05 |
| Oct 02, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | +0.00% | 38,930 | 0.21 |
| Oct 01, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 6,000 | 0.03 |
| Sep 30, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -16.67% | 132,000 | 0.70 |
| Sep 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +50.00% | 652,865 | 3.69 |
| Sep 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 104,580 | 0.59 |
| Sep 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 6,110 | 0.03 |
| Sep 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +25.00% | 14,000 | 0.08 |
| Sep 22, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 124,358 | 0.69 |
| Sep 21, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | +25.00% | 6,839 | 0.04 |
| Sep 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 195,000 | 1.10 |
| Sep 17, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | +0.00% | 105,720 | 0.60 |
| Sep 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 262,176 | 1.43 |
| Sep 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +33.33% | 422,160 | 2.32 |
| Sep 14, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -40.00% | 1,850,378 | 11.37 |
| Sep 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 1,080 | 0.01 |
| Sep 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 198,480 | 1.17 |
| Sep 09, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 29,098 | 0.17 |
| Sep 08, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 132,100 | 0.77 |
| Sep 07, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 26,500 | 0.15 |
| Sep 03, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +20.00% | 6,070 | 0.03 |
| Sep 02, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +25.00% | 2,000 | 0.01 |
| Sep 01, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 71,900 | 0.39 |
| Aug 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 36,384 | 0.20 |
| Aug 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 31,000 | 0.17 |
| Aug 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 363,000 | 1.89 |
| Aug 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +20.00% | 62,739 | 0.32 |
| Aug 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 589,200 | 3.16 |
| Aug 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 267,100 | 1.45 |
| Aug 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 268,000 | 1.49 |
| Aug 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +20.00% | 132,000 | 0.74 |
