Reviva Pharmaceuticals Holdings Inc (RVPHW)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723674900 | 0.08375 | -0.00625 | -6.94 | 0.09 | 0.09 | 0.08375 | 3218 |
| 1723588500 | 0.09 | -0.039899 | -30.72 | 0.1059 | 0.131466 | 0.0737 | 42657 |
| 1723502100 | 0.1298989 | 0.0298989 | 29.90 | 0.1507 | 0.1507 | 0.1 | 6531 |
| 1723242900 | 0.1 | -0.010958 | -9.88 | 0.12 | 0.12 | 0.1 | 22079 |
| 1723156500 | 0.110958 | -0.025442 | -18.65 | 0.1377 | 0.1481 | 0.101 | 13015 |
| 1723070100 | 0.1364 | -0.0013 | -0.94 | 0.101 | 0.1364 | 0.101 | 5247 |
| 1722983700 | 0.1377 | 0.0114 | 9.03 | 0.129 | 0.1377 | 0.101188 | 9806 |
| 1722897300 | 0.1263 | -0.0325 | -20.47 | 0.15 | 0.15 | 0.101 | 13561 |
| 1722638100 | 0.1588 | 0.0202 | 14.57 | 0.1497 | 0.17 | 0.14 | 3887 |
| 1722551700 | 0.1386 | -0.0014 | -1.00 | 0.1778 | 0.1778 | 0.1257 | 11922 |
| 1722465300 | 0.14 | -0.059899 | -29.96 | 0.1451 | 0.178 | 0.14 | 61016 |
| 1722378900 | 0.199899 | 0.039899 | 24.94 | 0.2225 | 0.2225 | 0.145 | 3644 |
| 1722292500 | 0.16 | -0.08 | -33.33 | 0.2277 | 0.228 | 0.1337 | 42442 |
| 1722033300 | 0.24 | 0.040101 | 20.06 | 0.24 | 0.24 | 0.24 | 122 |
| 1721946900 | 0.199899 | 0.001899 | 0.96 | 0.2376 | 0.2376 | 0.16 | 1671 |
| 1721860500 | 0.198 | -0.001899 | -0.95 | 0.2475 | 0.2475 | 0.16 | 594 |
| 1721774100 | 0.199899 | 0.0444 | 28.55 | 0.179899 | 0.23 | 0.15 | 47508 |
| 1721687700 | 0.155499 | 0.011499 | 7.99 | 0.183 | 0.183 | 0.144 | 8941 |
| 1721428500 | 0.144 | 0.0204 | 16.50 | 0.15 | 0.1971999 | 0.1276 | 16119 |
| 1721342100 | 0.1236 | -0.076416 | -38.20 | 0.2322 | 0.2322 | 0.12 | 61109 |
| 1721255700 | 0.200016 | 1.6E-5 | 0.01 | 0.2 | 0.234868 | 0.2 | 12124 |
| 1721169300 | 0.2 | -0.021 | -9.50 | 0.2597999 | 0.2597999 | 0.2 | 10173 |
| 1721082900 | 0.221 | -0.029 | -11.60 | 0.277 | 0.3 | 0.161 | 25692 |
| 1720823700 | 0.25 | 0.01 | 4.17 | 0.2025 | 0.2798 | 0.2025 | 4540 |
| 1720737300 | 0.24 | 0.02 | 9.09 | 0.2409 | 0.248 | 0.2212 | 4400 |
| 1720650900 | 0.22 | -0.0204 | -8.49 | 0.2395 | 0.2395 | 0.1901 | 8368 |
| 1720564500 | 0.2404 | -0.0446 | -15.65 | 0.3 | 0.3 | 0.1999 | 15822 |
| 1720478100 | 0.2849999 | 0.0007009 | 0.25 | 0.29 | 0.29 | 0.2052 | 22037 |
| 1720218900 | 0.284299 | 0.034299 | 13.72 | 0.3 | 0.3 | 0.2 | 21866 |
| 1720040640 | 0.25 | 0.0014 | 0.56 | 0.2698 | 0.3501 | 0.25 | 43698 |
| 1719959700 | 0.2486 | -0.0136 | -5.19 | 0.2797 | 0.2797 | 0.2089 | 20949 |
| 1719873300 | 0.2622 | -0.025199 | -8.77 | 0.25 | 0.2675 | 0.25 | 631 |
| 1719614100 | 0.287399 | 0 | 0.00 | 0.287399 | 0.287399 | 0.287399 | 0 |
| 1719527700 | 0.287399 | 0.036399 | 14.50 | 0.2693 | 0.287399 | 0.251 | 3323 |
| 1719441300 | 0.251 | -0.0049 | -1.91 | 0.26925 | 0.2847 | 0.251 | 5620 |
| 1719354900 | 0.2559 | -0.0091 | -3.43 | 0.2717 | 0.275 | 0.251 | 1766 |
| 1719268500 | 0.265 | 0.005 | 1.92 | 0.2975 | 0.2975 | 0.265 | 6370 |
| 1719009300 | 0.26 | -0.147499 | -36.20 | 0.3351 | 0.3975 | 0.2559 | 14863 |
| 1718922900 | 0.407499 | 0.122449 | 42.96 | 0.407499 | 0.407499 | 0.407499 | 100 |
| 1718750100 | 0.28505 | -0.00495 | -1.71 | 0.4035 | 0.4035 | 0.27 | 7201 |
| 1718663700 | 0.29 | -0.02 | -6.45 | 0.3069 | 0.31 | 0.27 | 1955 |
| 1718404500 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 3 |
| 1718318100 | 0.31 | -0.0255 | -7.60 | 0.31 | 0.31 | 0.31 | 700 |
| 1718231700 | 0.3355 | 0.0755 | 29.04 | 0.2742 | 0.4159 | 0.255 | 1160 |
| 1718145300 | 0.26 | 0.01 | 4.00 | 0.2421 | 0.28 | 0.2421 | 12261 |
| 1718058900 | 0.25 | 0.02 | 8.70 | 0.2574 | 0.2574 | 0.25 | 6171 |
| 1717799700 | 0.23 | 0 | 0.00 | 0.17 | 0.23 | 0.17 | 137 |
| 1717713300 | 0.23 | -0.03 | -11.54 | 0.23 | 0.2312 | 0.23 | 13503 |
| 1717626900 | 0.26 | -0.001 | -0.38 | 0.26 | 0.26 | 0.26 | 2001 |
| 1717540500 | 0.261 | -0.014 | -5.09 | 0.2950999 | 0.2950999 | 0.2049999 | 18328 |
| 1717454100 | 0.275 | -0.023 | -7.72 | 0.275 | 0.275 | 0.25 | 1920 |
| 1717194900 | 0.298 | 0.068 | 29.57 | 0.298 | 0.298 | 0.298 | 106 |
| 1717108500 | 0.23 | -0.089899 | -28.10 | 0.2555 | 0.313399 | 0.23 | 32845 |
| 1717022100 | 0.319899 | 0.031199 | 10.81 | 0.2828 | 0.319899 | 0.24 | 8200 |
| 1716935700 | 0.2887 | -0.0113 | -3.77 | 0.335049 | 0.335049 | 0.253 | 12567 |
| 1716590100 | 0.3 | 0 | 0.00 | 0.3975 | 0.3975 | 0.3 | 8995 |
| 1716503700 | 0.3 | -0.04 | -11.76 | 0.34 | 0.34 | 0.2401 | 12485 |
| 1716417300 | 0.34 | 0.1088 | 47.06 | 0.29 | 0.34 | 0.2673 | 16525 |
| 1716330900 | 0.2312 | -0.0189 | -7.56 | 0.292501 | 0.3375 | 0.23 | 62692 |
| 1716244500 | 0.2501 | -0.0499 | -16.63 | 0.2500009 | 0.265 | 0.25 | 2322 |
| 1715985300 | 0.3 | 1.0E-6 | 0.00 | 0.3625 | 0.3625 | 0.28 | 4260 |
| 1715898900 | 0.299999 | -1.0E-6 | -0.00 | 0.299899 | 0.3 | 0.29 | 5357 |
| 1715812500 | 0.3 | -0.0077 | -2.50 | 0.3262 | 0.3301 | 0.3 | 19309 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
