Reviva Pharmaceuticals Holdings Inc. (RVPH) Historical Stock Data
2.94 ↓0.26 (-8.13%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RVPH is up 0.65% a day on average. There have been 16 days where Reviva Pharmaceuticals Holdings Inc. closed green and 14 days where RVPH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 3.20 | 2.94 | ↓$0.26 (-8.13%) | 2.94 | 3.20 | 210.01K |
| 2024-05-03 | 3.23 | 3.20 | ↓$0.03 (-0.93%) | 3.10 | 3.29 | 109.32K |
| 2024-05-02 | 3.29 | 3.18 | ↓$0.11 (-3.34%) | 3.14 | 3.30 | 89.19K |
| 2024-05-01 | 3.09 | 3.26 | ↑$0.17 (5.50%) | 3.06 | 3.29 | 79.06K |
| 2024-04-30 | 2.91 | 3.06 | ↑$0.15 (5.15%) | 2.90 | 3.15 | 112.98K |
| 2024-04-29 | 3.00 | 2.90 | ↓$0.10 (-3.33%) | 2.90 | 3.07 | 114.30K |
| 2024-04-26 | 2.97 | 2.99 | ↑$0.02 (0.67%) | 2.94 | 3.08 | 116.23K |
| 2024-04-25 | 3.01 | 2.98 | ↓$0.03 (-1.00%) | 2.90 | 3.10 | 107.23K |
| 2024-04-24 | 3.01 | 3.02 | ↑$0.01 (0.33%) | 2.90 | 3.13 | 78.69K |
| 2024-04-23 | 3.15 | 3.06 | ↓$0.09 (-2.86%) | 3.01 | 3.19 | 77.79K |
| 2024-04-22 | 3.05 | 3.09 | ↑$0.04 (1.31%) | 2.95 | 3.15 | 111.56K |
| 2024-04-19 | 3.00 | 3.02 | ↑$0.02 (0.67%) | 2.95 | 3.08 | 139.50K |
| 2024-04-18 | 3.20 | 3.02 | ↓$0.18 (-5.63%) | 2.98 | 3.20 | 126.07K |
| 2024-04-17 | 3.30 | 3.20 | ↓$0.10 (-3.03%) | 3.17 | 3.36 | 98.30K |
| 2024-04-16 | 3.34 | 3.33 | ↓$0.01 (-0.30%) | 3.27 | 3.42 | 93.51K |
| 2024-04-15 | 3.43 | 3.48 | ↑$0.05 (1.46%) | 3.00 | 3.60 | 735.39K |
| 2024-04-12 | 3.72 | 3.69 | ↓$0.03 (-0.81%) | 3.66 | 3.81 | 93.95K |
| 2024-04-11 | 3.69 | 3.79 | ↑$0.10 (2.71%) | 3.62 | 3.80 | 180.62K |
| 2024-04-10 | 3.56 | 3.68 | ↑$0.12 (3.37%) | 3.50 | 3.68 | 65.66K |
| 2024-04-09 | 3.63 | 3.64 | ↑$0.01 (0.28%) | 3.49 | 3.68 | 127.72K |
| 2024-04-08 | 3.56 | 3.63 | ↑$0.07 (1.97%) | 3.44 | 3.64 | 86.01K |
| 2024-04-05 | 3.60 | 3.58 | ↓$0.02 (-0.56%) | 3.43 | 3.61 | 143.76K |
| 2024-04-04 | 3.65 | 3.62 | ↓$0.03 (-0.82%) | 3.52 | 3.93 | 443.53K |
| 2024-04-03 | 3.43 | 3.66 | ↑$0.23 (6.71%) | 3.36 | 3.70 | 200.11K |
| 2024-04-02 | 3.28 | 3.47 | ↑$0.19 (5.79%) | 3.26 | 3.48 | 214.30K |
| 2024-04-01 | 3.74 | 3.38 | ↓$0.36 (-9.63%) | 3.25 | 3.74 | 424.86K |
| 2024-03-28 | 3.78 | 3.78 | ↑$0.00 (0.00%) | 3.44 | 3.92 | 564.54K |
| 2024-03-27 | 4.00 | 3.90 | ↓$0.10 (-2.50%) | 3.59 | 4.05 | 656.88K |
| 2024-03-26 | 3.20 | 3.83 | ↑$0.63 (19.69%) | 3.20 | 4.07 | 1.53M |
| 2024-03-25 | 2.94 | 3.14 | ↑$0.20 (6.80%) | 2.86 | 3.19 | 229.95K |
Create an account or log in to view more rows.
$RVPH Who’s still buying calls?
$RVPH breaking out of this wedge sooner than later
$RVPH Beautiful!! 😀
$RVPH keep inchin
$RVPH coming now
$RVPH love when bulls come out
$RVPH buy the fear
$RVPH has just been halted from trading due to volatility.
$RVPH has just been halted from trading due to volatility.
$RVPH has just been halted from trading due to volatility.