Reviva Pharmaceuticals Holdings Inc (RVPH)
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 | 0.06 | 5.71428571429 | 1.05 | 1.3 | 1.01 | 289574 | 1.19771403 | CS |
| 4 | 0.04 | 3.73831775701 | 1.07 | 1.35 | 0.95 | 320679 | 1.14145082 | CS |
| 12 | -1.72 | -60.777385159 | 2.83 | 3.18 | 0.95 | 311289 | 1.43300914 | CS |
| 26 | -2.91 | -72.3880597015 | 4.02 | 4.83 | 0.95 | 290589 | 2.57084683 | CS |
| 52 | -3.47 | -75.7641921397 | 4.58 | 6.8 | 0.95 | 523197 | 4.31263325 | CS |
| 156 | -2.42 | -68.5552407932 | 3.53 | 9.2499 | 0.53 | 446139 | 3.4282236 | CS |
| 260 | -8.35 | -88.266384778 | 9.46 | 9.61 | 0.53 | 481676 | 4.56027646 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378900 | 1.11 | -0.04 | -3.48 | 1.1399999 | 1.16 | 1.09 | 116474 |
| 1722292500 | 1.15 | -0.1 | -8.00 | 1.29 | 1.29 | 1.11 | 244419 |
| 1722033300 | 1.25 | -0.01 | -0.79 | 1.23 | 1.3 | 1.16 | 326477 |
| 1721946900 | 1.26 | 0.09 | 7.23 | 1.2 | 1.2699 | 1.12 | 259794 |
| 1721860500 | 1.175 | 0.13 | 11.90 | 1.05 | 1.22 | 1.01 | 500707 |
| 1721774100 | 1.05 | 0.07 | 7.67 | 1 | 1.3 | 0.96 | 1706558 |
| 1721687700 | 0.9752 | -0.0748 | -7.12 | 1.02 | 1.04 | 0.95 | 245751 |
| 1721428500 | 1.05 | -0.03 | -2.78 | 1.08 | 1.08 | 1.04 | 110152 |
| 1721342100 | 1.08 | -0.12 | -9.62 | 1.16 | 1.2493 | 1.05 | 269879 |
| 1721255700 | 1.195 | -0.01 | -0.42 | 1.2 | 1.24 | 1.18 | 160290 |
| 1721169300 | 1.2 | -0.02 | -1.64 | 1.2 | 1.22 | 1.17 | 226977 |
| 1721082900 | 1.22 | -0.02 | -1.61 | 1.22 | 1.276 | 1.22 | 98812 |
| 1720823700 | 1.24 | -0.03 | -2.36 | 1.24 | 1.29 | 1.18 | 190287 |
| 1720737300 | 1.27 | 0.1 | 8.55 | 1.15 | 1.29 | 1.1399999 | 296039 |
| 1720650900 | 1.17 | -0.03 | -2.50 | 1.22 | 1.22 | 1.15 | 165048 |
| 1720564500 | 1.2 | -0.03 | -2.44 | 1.25 | 1.2697 | 1.12 | 283161 |
| 1720478100 | 1.23 | 0.06 | 5.13 | 1.15 | 1.35 | 1.15 | 381968 |
| 1720218900 | 1.17 | 0.1 | 9.35 | 1.06 | 1.22 | 1.06 | 370097 |
| 1720040640 | 1.07 | -0.01 | -0.93 | 1.07 | 1.09 | 1.05 | 140011 |
| 1719959700 | 1.08 | -0.11 | -9.24 | 1.2 | 1.2 | 1.07 | 205764 |
| 1719873300 | 1.19 | -0.09 | -7.03 | 1.27 | 1.28 | 1.19 | 74993 |
| 1719614100 | 1.28 | 0 | 0.00 | 1.28 | 1.3 | 1.26 | 67201 |
| 1719527700 | 1.28 | 0.03 | 2.40 | 1.25 | 1.29 | 1.23 | 118022 |
| 1719441300 | 1.25 | -0.01 | -0.79 | 1.26 | 1.28 | 1.23 | 63012 |
| 1719354900 | 1.26 | -0.02 | -1.56 | 1.29 | 1.3 | 1.26 | 86742 |
| 1719268500 | 1.28 | 0.03 | 2.40 | 1.26 | 1.31 | 1.24 | 129078 |
| 1719009300 | 1.25 | -0.1 | -7.41 | 1.35 | 1.36 | 1.25 | 136383 |
| 1718922900 | 1.35 | -0.02 | -1.46 | 1.36 | 1.3799999 | 1.31 | 120217 |
| 1718750100 | 1.37 | -0.08 | -5.52 | 1.45 | 1.45 | 1.36 | 97121 |
| 1718663700 | 1.45 | -0.01 | -0.68 | 1.46 | 1.47 | 1.43 | 50814 |
| 1718404500 | 1.46 | -0.04 | -2.67 | 1.5 | 1.5 | 1.44 | 124637 |
| 1718318100 | 1.5 | -0.01 | -0.66 | 1.5 | 1.53 | 1.453 | 119237 |
| 1718231700 | 1.51 | 0.02 | 1.34 | 1.4819 | 1.54 | 1.48 | 274699 |
| 1718145300 | 1.49 | 0.04 | 2.76 | 1.43 | 1.49 | 1.43 | 117745 |
| 1718058900 | 1.45 | 0.01 | 0.69 | 1.42 | 1.48 | 1.4 | 524316 |
| 1717799700 | 1.44 | 0 | 0.00 | 1.4 | 1.46 | 1.4 | 80164 |
| 1717713300 | 1.44 | 0.09 | 6.67 | 1.36 | 1.44 | 1.36 | 324947 |
| 1717626900 | 1.35 | -0.05 | -3.57 | 1.3899999 | 1.3899999 | 1.25 | 376625 |
| 1717540500 | 1.4 | -0.1 | -6.67 | 1.49 | 1.49 | 1.3799999 | 123483 |
| 1717454100 | 1.5 | 0.13 | 9.49 | 1.3799999 | 1.5 | 1.3799999 | 239998 |
| 1717194900 | 1.37 | 0 | 0.00 | 1.36 | 1.3899999 | 1.36 | 91689 |
| 1717108500 | 1.37 | 0.03 | 2.24 | 1.34 | 1.3799999 | 1.34 | 170324 |
| 1717022100 | 1.34 | -0.04 | -2.90 | 1.3799999 | 1.3899999 | 1.3 | 264559 |
| 1716935700 | 1.3799999 | -0.15 | -9.80 | 1.3 | 1.44 | 1.3 | 931957 |
| 1716590100 | 1.53 | 0.07 | 4.79 | 1.43 | 1.55 | 1.3899999 | 267275 |
| 1716503700 | 1.46 | 0.01 | 0.69 | 1.43 | 1.5 | 1.3 | 407590 |
| 1716417300 | 1.45 | 0.15 | 11.11 | 1.29 | 1.49 | 1.28 | 593981 |
| 1716330900 | 1.305 | -0.24 | -15.26 | 1.5 | 1.52 | 1.21 | 964128 |
| 1716244500 | 1.54 | -0.13 | -7.78 | 1.65 | 1.65 | 1.46 | 431035 |
| 1715985300 | 1.67 | -0.04 | -2.34 | 1.71 | 1.72 | 1.62 | 305845 |
| 1715898900 | 1.71 | 0 | 0.00 | 1.7 | 1.73 | 1.66 | 159529 |
| 1715812500 | 1.71 | -0.12 | -6.30 | 1.8 | 1.81 | 1.6 | 412096 |
| 1715726100 | 1.825 | 0.13 | 7.35 | 1.69 | 1.84 | 1.6399999 | 489668 |
| 1715639700 | 1.7 | -0.17 | -9.09 | 1.88 | 1.99 | 1.68 | 525761 |
| 1715380500 | 1.87 | -0.27 | -12.62 | 2.13 | 2.165 | 1.8201 | 718918 |
| 1715294100 | 2.14 | -0.68 | -24.11 | 2.85 | 2.935 | 2.08 | 1224277 |
| 1715207700 | 2.82 | 0.02 | 0.71 | 2.83 | 3.18 | 2.8 | 236759 |
| 1715121300 | 2.8 | -0.14 | -4.76 | 2.96 | 3.0515 | 2.8 | 181316 |
| 1715034900 | 2.94 | -0.26 | -8.13 | 3.2 | 3.2 | 2.94 | 209942 |
| 1714775700 | 3.2 | 0.02 | 0.63 | 3.21 | 3.2875 | 3.1 | 109318 |
| 1714689300 | 3.18 | -0.08 | -2.45 | 3.2799999 | 3.3 | 3.14 | 89188 |
| 1714602900 | 3.2599999 | 0.2 | 6.54 | 3.09 | 3.29 | 3.06 | 79060 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
