Canada markets close in 4 minutes

Revive Therapeutics Ltd. (RVV.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.24500.0000 (0.00%)
As of 3:52PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 21, 20200.24000.25500.24000.24500.24501,478,308
Oct. 20, 20200.25000.25500.24000.24500.2450969,819
Oct. 19, 20200.25000.25500.24500.25500.2550824,799
Oct. 16, 20200.24500.25500.24500.25000.2500697,035
Oct. 15, 20200.25000.25500.24500.24500.2450318,246
Oct. 14, 20200.26000.26000.24500.25000.25001,473,668
Oct. 13, 20200.26000.27000.25500.26000.2600845,523
Oct. 09, 20200.25500.26000.25000.26000.26001,411,606
Oct. 08, 20200.25500.26000.24500.25500.25501,226,786
Oct. 07, 20200.25000.25500.24000.25500.25501,053,193
Oct. 06, 20200.26000.26000.25000.25000.2500783,304
Oct. 05, 20200.26500.26500.25000.25500.25501,455,661
Oct. 02, 20200.26500.27000.23000.26000.26003,979,815
Oct. 01, 20200.27000.27500.26500.27500.2750740,052
Sep. 30, 20200.28000.28500.26500.27000.2700696,755
Sep. 29, 20200.30500.31000.26000.27500.27502,042,443
Sep. 28, 20200.27000.32000.26000.29000.29005,490,266
Sep. 25, 20200.26000.26500.24500.26500.26501,257,203
Sep. 24, 20200.26000.26000.25000.25000.2500763,081
Sep. 23, 20200.28000.28000.25500.25500.25501,027,249
Sep. 22, 20200.25500.27000.25000.27000.27001,302,128
Sep. 21, 20200.25500.26500.25000.26000.2600887,059
Sep. 18, 2020------
Sep. 17, 20200.27500.27500.25500.26500.26501,163,299
Sep. 16, 20200.26500.29000.26000.27500.27504,183,739
Sep. 15, 20200.25500.26000.24500.24500.24501,071,560
Sep. 14, 20200.26000.27000.25500.25500.25501,027,060
Sep. 11, 20200.27000.27000.26000.26500.2650565,139
Sep. 10, 20200.26000.27000.25000.26000.2600983,149
Sep. 09, 20200.26500.26500.25500.26000.2600519,620
Sep. 08, 20200.26500.26500.25000.26000.26001,757,273
Sep. 04, 20200.26500.27500.26000.27500.27501,004,390
Sep. 03, 20200.27500.28000.26500.26500.26502,009,605
Sep. 02, 20200.29000.29000.27000.27500.27501,595,841
Sep. 01, 20200.30500.31000.27500.28000.28002,081,698
Aug. 31, 20200.29000.32000.28500.30000.30003,387,904
Aug. 28, 20200.26500.28000.26000.28000.28001,306,637
Aug. 27, 20200.27000.27000.25500.26000.26001,398,872
Aug. 26, 20200.30000.30000.26000.26500.26503,191,073
Aug. 25, 20200.27500.27500.25000.26500.26501,851,030
Aug. 24, 20200.28000.29000.26000.26500.26502,608,361
Aug. 21, 20200.28500.29000.27500.28000.28001,990,918
Aug. 20, 20200.31000.31000.28000.28000.28002,410,306
Aug. 19, 20200.27000.34500.27000.31000.31008,319,602
Aug. 18, 20200.30500.30500.27000.28000.28002,975,280
Aug. 17, 20200.30000.32000.29000.29500.29502,946,472
Aug. 14, 20200.29500.34500.29000.30000.30006,924,634
Aug. 13, 20200.29500.30000.27000.28000.28002,947,525
Aug. 12, 20200.36000.36000.28500.30000.30007,827,495
Aug. 11, 20200.39500.40000.34500.36000.36003,297,054
Aug. 10, 20200.39500.41000.38000.39000.39002,511,590
Aug. 07, 20200.37000.42000.36000.38000.38004,821,567
Aug. 06, 20200.42000.44000.34500.37000.37006,587,334
Aug. 05, 20200.33000.46000.32500.40500.405015,045,716
Aug. 04, 20200.35500.37000.30000.33000.330010,842,246
Jul. 31, 20200.31000.39500.27500.39500.395024,532,342
Jul. 30, 20200.24000.24500.22000.23500.23505,126,506
Jul. 29, 20200.25000.26000.24000.24000.24001,969,003
Jul. 28, 20200.26000.26000.24500.26000.26001,680,088
Jul. 27, 20200.26000.26500.24000.26000.26001,710,823
Jul. 24, 20200.25000.27500.24500.25000.25002,468,838
Jul. 23, 20200.26000.27500.24000.25500.25502,380,936
Jul. 22, 20200.27500.29500.24500.25500.25506,925,378
Jul. 21, 20200.23000.27000.22500.27000.27004,188,281
Jul. 20, 20200.21500.24000.20500.22000.22003,986,473
Jul. 17, 20200.22500.24000.20500.22500.22504,412,968
Jul. 16, 20200.23000.24000.22000.22500.22504,807,120
Jul. 15, 20200.28000.29000.23500.26500.26502,752,491
Jul. 14, 20200.26500.27500.23000.27500.27503,701,994
Jul. 13, 20200.26000.30500.25000.25000.25004,794,485
Jul. 10, 20200.25000.33000.24500.30000.30006,089,787
Jul. 09, 20200.23000.25000.22000.25000.25004,391,294
Jul. 08, 20200.18000.22000.17500.22000.22006,103,367
Jul. 07, 20200.18000.19000.17000.17000.17009,495,850
Jul. 06, 20200.23000.23500.17000.18500.185016,995,056
Jul. 03, 20200.27500.29000.24000.24500.24502,582,055
Jul. 02, 20200.36000.39000.27500.30500.30507,859,304
Jun. 30, 20200.28500.31500.27000.29000.29003,011,202
Jun. 29, 20200.19000.26500.19000.25500.25506,429,708
Jun. 26, 20200.19500.19500.17000.19000.19003,305,544
Jun. 25, 20200.20000.20000.18500.19500.19501,109,741
Jun. 24, 20200.19500.21000.18500.19500.19501,376,733
Jun. 23, 20200.18000.20000.18000.19500.19502,783,416
Jun. 22, 20200.20500.21000.17500.17500.17503,459,571
Jun. 19, 20200.19000.21500.19000.21500.21501,268,000
Jun. 18, 20200.20500.21000.18500.19000.19002,004,949
Jun. 17, 20200.20000.22000.19500.20500.2050666,921
Jun. 16, 20200.21000.22500.19500.19500.19501,028,826
Jun. 15, 20200.21500.21500.19000.21000.21001,755,127
Jun. 12, 20200.23500.23500.16000.22000.22001,255,163
Jun. 11, 20200.26000.26500.22000.22500.22501,650,370
Jun. 10, 20200.26000.27500.23000.24000.24001,646,029
Jun. 09, 20200.31000.31000.26500.27500.27501,642,016
Jun. 08, 20200.31500.31500.30000.31000.3100616,467
Jun. 05, 20200.32500.32500.29000.31500.3150934,639
Jun. 04, 20200.32000.33000.30500.32000.3200647,770
Jun. 03, 20200.30000.34000.29500.30500.30501,826,657
Jun. 02, 20200.32000.32000.29000.29500.29501,062,607
Jun. 01, 20200.28000.33000.28000.33000.3300921,259
May 29, 20200.30000.30000.27000.29000.2900800,044
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...