Reviva Pharmaceuticals Holdings, Inc. (RVPH)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 3.2900 | 3.2700 | 3.1100 | 3.2000 | 3.2000 | 109,244 |
| May 02, 2024 | 3.2900 | 3.3000 | 3.1400 | 3.1800 | 3.1800 | 89,200 |
| May 01, 2024 | 3.0900 | 3.2900 | 3.0600 | 3.2600 | 3.2600 | 79,100 |
| Apr 30, 2024 | 2.9100 | 3.1500 | 2.9000 | 3.0600 | 3.0600 | 113,000 |
| Apr 29, 2024 | 3.0000 | 3.0700 | 2.9000 | 2.9000 | 2.9000 | 114,700 |
| Apr 26, 2024 | 2.9700 | 3.0800 | 2.9400 | 2.9900 | 2.9900 | 116,200 |
| Apr 25, 2024 | 3.0100 | 3.1000 | 2.9000 | 2.9800 | 2.9800 | 107,200 |
| Apr 24, 2024 | 3.0100 | 3.1300 | 2.9000 | 3.0200 | 3.0200 | 78,700 |
| Apr 23, 2024 | 3.1500 | 3.1900 | 3.0100 | 3.0600 | 3.0600 | 77,800 |
| Apr 22, 2024 | 3.0500 | 3.1500 | 2.9500 | 3.0900 | 3.0900 | 111,600 |
| Apr 19, 2024 | 3.0000 | 3.0800 | 2.9500 | 3.0200 | 3.0200 | 139,500 |
| Apr 18, 2024 | 3.2000 | 3.2000 | 2.9800 | 3.0200 | 3.0200 | 126,100 |
| Apr 17, 2024 | 3.3000 | 3.3600 | 3.1700 | 3.2000 | 3.2000 | 98,300 |
| Apr 16, 2024 | 3.3400 | 3.4200 | 3.2700 | 3.3300 | 3.3300 | 93,400 |
| Apr 15, 2024 | 3.4300 | 3.6000 | 3.0000 | 3.4800 | 3.4800 | 735,400 |
| Apr 12, 2024 | 3.7200 | 3.8100 | 3.6600 | 3.6900 | 3.6900 | 93,800 |
| Apr 11, 2024 | 3.6900 | 3.8000 | 3.6200 | 3.7900 | 3.7900 | 180,600 |
| Apr 10, 2024 | 3.5600 | 3.6800 | 3.5000 | 3.6800 | 3.6800 | 65,700 |
| Apr 09, 2024 | 3.6300 | 3.6800 | 3.4900 | 3.6400 | 3.6400 | 127,700 |
| Apr 08, 2024 | 3.5600 | 3.6400 | 3.4400 | 3.6300 | 3.6300 | 86,000 |
| Apr 05, 2024 | 3.6000 | 3.6100 | 3.4300 | 3.5800 | 3.5800 | 143,800 |
| Apr 04, 2024 | 3.6500 | 3.9300 | 3.5200 | 3.6200 | 3.6200 | 443,500 |
| Apr 03, 2024 | 3.4300 | 3.7000 | 3.3600 | 3.6600 | 3.6600 | 202,100 |
| Apr 02, 2024 | 3.2800 | 3.4800 | 3.2600 | 3.4700 | 3.4700 | 216,600 |
| Apr 01, 2024 | 3.7400 | 3.7400 | 3.2500 | 3.3800 | 3.3800 | 424,800 |
| Mar 28, 2024 | 3.7800 | 3.9200 | 3.4400 | 3.7800 | 3.7800 | 564,400 |
| Mar 27, 2024 | 4.0000 | 4.0500 | 3.5900 | 3.9000 | 3.9000 | 658,400 |
| Mar 26, 2024 | 3.2000 | 4.0700 | 3.2000 | 3.8300 | 3.8300 | 1,532,400 |
| Mar 25, 2024 | 2.9400 | 3.1900 | 2.8600 | 3.1400 | 3.1400 | 230,900 |
| Mar 22, 2024 | 2.7600 | 2.9000 | 2.6700 | 2.8900 | 2.8900 | 218,000 |
| Mar 21, 2024 | 2.9000 | 2.9500 | 2.6900 | 2.7600 | 2.7600 | 384,200 |
| Mar 20, 2024 | 2.9100 | 2.9100 | 2.6800 | 2.8000 | 2.8000 | 426,600 |
| Mar 19, 2024 | 3.1100 | 3.2100 | 2.7800 | 2.8400 | 2.8400 | 430,300 |
| Mar 18, 2024 | 3.2800 | 3.3500 | 3.0200 | 3.0800 | 3.0800 | 222,800 |
| Mar 15, 2024 | 2.8300 | 3.1600 | 2.8000 | 3.1500 | 3.1500 | 310,500 |
| Mar 14, 2024 | 3.1200 | 3.1200 | 2.8100 | 2.8900 | 2.8900 | 362,000 |
| Mar 13, 2024 | 3.0900 | 3.2300 | 3.0200 | 3.1400 | 3.1400 | 194,000 |
| Mar 12, 2024 | 3.4000 | 3.4000 | 3.0600 | 3.1100 | 3.1100 | 369,500 |
| Mar 11, 2024 | 3.4700 | 3.4700 | 3.3100 | 3.3200 | 3.3200 | 286,400 |
| Mar 08, 2024 | 3.8100 | 3.8100 | 3.3200 | 3.5000 | 3.5000 | 346,800 |
| Mar 07, 2024 | 3.7800 | 3.8300 | 3.7100 | 3.7600 | 3.7600 | 127,700 |
| Mar 06, 2024 | 3.8100 | 3.8500 | 3.7500 | 3.8200 | 3.8200 | 104,400 |
| Mar 05, 2024 | 3.8000 | 3.8600 | 3.7200 | 3.7900 | 3.7900 | 124,800 |
| Mar 04, 2024 | 3.8100 | 3.8100 | 3.7000 | 3.8000 | 3.8000 | 135,000 |
| Mar 01, 2024 | 3.7600 | 3.8600 | 3.7500 | 3.8000 | 3.8000 | 135,800 |
| Feb 29, 2024 | 3.8700 | 3.9100 | 3.7500 | 3.8100 | 3.8100 | 165,500 |
| Feb 28, 2024 | 3.9900 | 4.0900 | 3.8000 | 3.8700 | 3.8700 | 289,700 |
| Feb 27, 2024 | 4.3300 | 4.3300 | 3.9700 | 4.0100 | 4.0100 | 516,400 |
| Feb 26, 2024 | 4.3700 | 4.4500 | 4.2200 | 4.3500 | 4.3500 | 152,200 |
| Feb 23, 2024 | 4.3400 | 4.3700 | 4.2500 | 4.3700 | 4.3700 | 105,600 |
| Feb 22, 2024 | 4.2300 | 4.3300 | 4.1900 | 4.3300 | 4.3300 | 114,600 |
| Feb 21, 2024 | 4.3800 | 4.4300 | 4.1700 | 4.2500 | 4.2500 | 113,000 |
| Feb 20, 2024 | 4.3400 | 4.5000 | 4.3000 | 4.3900 | 4.3900 | 202,500 |
| Feb 16, 2024 | 4.3100 | 4.3500 | 4.2000 | 4.3000 | 4.3000 | 170,900 |
| Feb 15, 2024 | 4.5500 | 4.5900 | 4.0500 | 4.2900 | 4.2900 | 471,200 |
| Feb 14, 2024 | 4.6400 | 4.7200 | 4.3200 | 4.4600 | 4.4600 | 392,000 |
| Feb 13, 2024 | 4.4400 | 4.8300 | 4.3600 | 4.7000 | 4.7000 | 636,100 |
| Feb 12, 2024 | 4.4000 | 4.4300 | 4.2400 | 4.3800 | 4.3800 | 219,400 |
| Feb 09, 2024 | 4.3500 | 4.4800 | 4.2500 | 4.4000 | 4.4000 | 192,000 |
| Feb 08, 2024 | 4.1200 | 4.3400 | 4.0700 | 4.3300 | 4.3300 | 219,800 |
| Feb 07, 2024 | 4.0000 | 4.3700 | 3.9600 | 4.1800 | 4.1800 | 452,400 |
| Feb 06, 2024 | 3.7900 | 4.0000 | 3.7600 | 3.9600 | 3.9600 | 210,200 |
| Feb 05, 2024 | 3.8700 | 3.9100 | 3.7000 | 3.8000 | 3.8000 | 273,300 |
| Feb 02, 2024 | 3.8300 | 3.8600 | 3.6300 | 3.8100 | 3.8100 | 1,396,200 |
| Feb 01, 2024 | 3.8600 | 3.9100 | 3.7200 | 3.8100 | 3.8100 | 445,500 |
| Jan 31, 2024 | 4.0200 | 4.1200 | 3.8200 | 3.8800 | 3.8800 | 206,100 |
| Jan 30, 2024 | 4.1000 | 4.1200 | 3.9600 | 4.0200 | 4.0200 | 486,700 |
| Jan 29, 2024 | 3.8700 | 4.1400 | 3.8500 | 4.1300 | 4.1300 | 256,700 |
| Jan 26, 2024 | 3.9000 | 3.9300 | 3.8100 | 3.8700 | 3.8700 | 189,900 |
| Jan 25, 2024 | 3.9400 | 3.9400 | 3.7600 | 3.8900 | 3.8900 | 287,100 |
| Jan 24, 2024 | 4.0300 | 4.1200 | 3.8300 | 3.8900 | 3.8900 | 313,500 |
| Jan 23, 2024 | 3.9500 | 4.0900 | 3.8900 | 4.0600 | 4.0600 | 361,900 |
| Jan 22, 2024 | 4.1000 | 4.1500 | 3.8900 | 3.9000 | 3.9000 | 264,400 |
| Jan 19, 2024 | 4.1000 | 4.1500 | 3.9300 | 4.1100 | 4.1100 | 235,400 |
| Jan 18, 2024 | 3.9500 | 4.0700 | 3.8500 | 4.0700 | 4.0700 | 319,500 |
| Jan 17, 2024 | 3.8900 | 4.0200 | 3.8700 | 3.9200 | 3.9200 | 247,400 |
| Jan 16, 2024 | 4.1700 | 4.2400 | 3.9600 | 3.9900 | 3.9900 | 245,100 |
| Jan 12, 2024 | 4.0300 | 4.1900 | 4.0300 | 4.1700 | 4.1700 | 246,600 |
| Jan 11, 2024 | 4.1400 | 4.1700 | 4.0000 | 4.0300 | 4.0300 | 200,900 |
| Jan 10, 2024 | 4.3000 | 4.4400 | 4.0600 | 4.1400 | 4.1400 | 422,100 |
| Jan 09, 2024 | 5.0700 | 5.1400 | 4.2600 | 4.3000 | 4.3000 | 922,600 |
| Jan 08, 2024 | 5.1800 | 5.2100 | 4.8000 | 5.1400 | 5.1400 | 491,700 |
| Jan 05, 2024 | 5.4900 | 5.5800 | 5.1700 | 5.1900 | 5.1900 | 323,200 |
| Jan 04, 2024 | 5.2200 | 5.6700 | 5.2100 | 5.5200 | 5.5200 | 547,200 |
| Jan 03, 2024 | 5.3800 | 5.3800 | 5.1800 | 5.2600 | 5.2600 | 233,500 |
| Jan 02, 2024 | 5.0100 | 5.3400 | 5.0000 | 5.3100 | 5.3100 | 324,400 |
| Dec 29, 2023 | 5.0600 | 5.2300 | 5.0300 | 5.1500 | 5.1500 | 395,300 |
| Dec 28, 2023 | 5.1900 | 5.4400 | 4.9600 | 5.0100 | 5.0100 | 594,900 |
| Dec 27, 2023 | 5.1600 | 5.3000 | 4.8600 | 5.1400 | 5.1400 | 1,052,000 |
| Dec 26, 2023 | 4.7100 | 5.4000 | 4.7000 | 5.1000 | 5.1000 | 1,692,900 |
| Dec 22, 2023 | 4.3000 | 4.7200 | 4.1900 | 4.6400 | 4.6400 | 3,508,300 |
| Dec 21, 2023 | 3.7900 | 3.9800 | 3.7200 | 3.8500 | 3.8500 | 496,800 |
| Dec 20, 2023 | 3.6800 | 3.9000 | 3.6100 | 3.6700 | 3.6700 | 392,300 |
| Dec 19, 2023 | 3.6300 | 3.7700 | 3.6000 | 3.6200 | 3.6200 | 339,400 |
| Dec 18, 2023 | 3.8000 | 3.8800 | 3.5600 | 3.5600 | 3.5600 | 357,500 |
| Dec 15, 2023 | 3.8600 | 3.8900 | 3.6900 | 3.7800 | 3.7800 | 243,700 |
| Dec 14, 2023 | 4.0300 | 4.0300 | 3.7600 | 3.8000 | 3.8000 | 390,800 |
| Dec 13, 2023 | 4.0600 | 4.1400 | 3.8900 | 3.9400 | 3.9400 | 412,800 |
| Dec 12, 2023 | 3.9000 | 4.0500 | 3.7800 | 4.0100 | 4.0100 | 428,000 |
| Dec 11, 2023 | 4.1000 | 4.1000 | 3.7200 | 3.8300 | 3.8300 | 402,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.