Reviva Pharmaceuticals Holdings Inc. (RVPH) Historical Stock Data

0.62 ↑0.02 (4.21%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, RVPH is up 0.44% a day on average. There have been 15 days where Reviva Pharmaceuticals Holdings Inc. closed green and 15 days where RVPH closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	0.62	0.62	↓$0.00 (-0.63%)	0.61	0.65	4.41M
2025-12-04	0.60	0.59	↓$0.01 (-1.47%)	0.59	0.62	3.61M
2025-12-03	0.55	0.59	↑$0.04 (8.09%)	0.55	0.62	4.67M
2025-12-02	0.63	0.56	↓$0.07 (-11.83%)	0.56	0.63	5.17M
2025-12-01	0.57	0.62	↑$0.04 (7.44%)	0.56	0.63	8.20M
2025-11-28	0.53	0.56	↑$0.03 (6.13%)	0.53	0.58	3.97M
2025-11-26	0.51	0.52	↑$0.01 (2.45%)	0.51	0.53	1.86M
2025-11-25	0.53	0.51	↓$0.02 (-4.45%)	0.50	0.53	2.32M
2025-11-24	0.51	0.53	↑$0.02 (3.53%)	0.50	0.54	2.67M
2025-11-21	0.48	0.51	↑$0.03 (6.73%)	0.48	0.53	3.87M
2025-11-20	0.50	0.48	↓$0.02 (-4.93%)	0.48	0.52	2.98M
2025-11-19	0.53	0.50	↓$0.03 (-6.55%)	0.49	0.54	2.77M
2025-11-18	0.48	0.53	↑$0.05 (9.65%)	0.48	0.54	3.08M
2025-11-17	0.50	0.48	↓$0.02 (-3.75%)	0.48	0.54	3.06M
2025-11-14	0.52	0.50	↓$0.02 (-3.42%)	0.50	0.53	3.77M
2025-11-13	0.56	0.54	↓$0.02 (-3.80%)	0.52	0.57	2.98M
2025-11-12	0.56	0.58	↑$0.02 (3.45%)	0.55	0.59	3.70M
2025-11-11	0.55	0.56	↑$0.01 (1.47%)	0.53	0.59	3.72M
2025-11-10	0.52	0.55	↑$0.03 (5.99%)	0.51	0.56	4.40M
2025-11-07	0.50	0.50	↑$0.00 (0.44%)	0.45	0.51	4.57M
2025-11-06	0.58	0.50	↓$0.08 (-13.63%)	0.50	0.58	5.76M
2025-11-05	0.55	0.58	↑$0.03 (5.40%)	0.54	0.58	3.09M
2025-11-04	0.57	0.55	↓$0.02 (-3.14%)	0.53	0.60	4.52M
2025-11-03	0.62	0.59	↓$0.03 (-4.85%)	0.57	0.65	6.38M
2025-10-31	0.61	0.60	↓$0.01 (-1.69%)	0.59	0.62	3.76M
2025-10-30	0.58	0.60	↑$0.02 (3.90%)	0.55	0.61	5.81M
2025-10-29	0.58	0.59	↑$0.01 (1.96%)	0.57	0.62	6.77M
2025-10-28	0.58	0.58	↓$0.00 (-0.47%)	0.56	0.62	5.46M
2025-10-27	0.60	0.59	↓$0.01 (-1.40%)	0.57	0.64	12.67M
2025-10-24	0.60	0.68	↑$0.08 (12.55%)	0.55	0.70	31.89M