Canada markets open in 50 minutes

Revive Therapeutics Ltd. (RVVTF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1300+0.0020 (+1.56%)
At close: 03:58PM EST
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 20220.13000.13600.13000.13000.1300110,400
Nov 29, 20220.15300.15300.12800.12800.1280298,300
Nov 28, 20220.14000.14600.12200.14600.1460430,000
Nov 25, 20220.12600.14100.12300.13000.1300509,700
Nov 23, 20220.15300.17000.12600.13300.1330784,700
Nov 22, 20220.18000.18400.11800.15000.15002,948,600
Nov 21, 20220.16500.18500.16500.16900.169077,800
Nov 18, 20220.15400.18100.15400.17400.1740114,600
Nov 17, 20220.17200.20000.16700.16900.1690463,800
Nov 16, 20220.17000.19600.17000.19500.1950206,300
Nov 15, 20220.19100.19500.16300.18600.1860168,200
Nov 14, 20220.18300.20000.18000.18800.1880204,800
Nov 11, 20220.18300.21000.16800.18000.1800410,800
Nov 10, 20220.16400.18500.16400.17400.1740162,900
Nov 09, 20220.16800.18300.16800.16800.1680104,300
Nov 08, 20220.18100.18500.16400.16700.1670267,100
Nov 07, 20220.16000.18300.15400.17000.170059,100
Nov 04, 20220.16500.17600.16100.17400.1740215,900
Nov 03, 20220.18200.18200.16500.17000.1700219,100
Nov 02, 20220.18200.18900.17000.17900.1790163,400
Nov 01, 20220.16900.19200.16300.19000.1900297,700
Oct 31, 20220.16000.17500.15900.17000.1700318,000
Oct 28, 20220.16700.17800.16700.17300.1730365,800
Oct 27, 20220.18000.18000.16800.17200.172084,400
Oct 26, 20220.16500.18900.16000.18000.1800261,300
Oct 25, 20220.17000.18000.16500.17100.1710139,600
Oct 24, 20220.17300.18000.17000.17500.1750275,900
Oct 21, 20220.18300.18300.17000.18000.1800380,500
Oct 20, 20220.18000.19300.16800.18600.1860925,500
Oct 19, 20220.18000.21500.18000.19600.1960605,300
Oct 18, 20220.19200.23500.18000.18000.1800457,600
Oct 17, 20220.20600.21700.19500.19500.1950778,600
Oct 14, 20220.24900.25300.19300.21800.21801,009,500
Oct 13, 20220.20000.23400.20000.23200.2320190,500
Oct 12, 20220.20600.23200.20600.22400.2240107,600
Oct 11, 20220.22000.22600.21000.21200.2120148,200
Oct 10, 20220.19300.23000.19300.22300.223054,800
Oct 07, 20220.23300.24300.21000.22600.2260489,800
Oct 06, 20220.15100.24200.14000.22000.22001,544,900
Oct 05, 20220.15000.16300.15000.15100.1510495,300
Oct 04, 20220.16000.16900.15900.16200.1620413,500
Oct 03, 20220.17500.18200.15600.16600.1660708,200
Sept 30, 20220.17600.19100.17300.17400.1740527,700
Sept 29, 20220.18100.20200.15700.19000.1900573,800
Sept 28, 20220.15700.20000.12000.18000.18004,685,100
Sept 27, 20220.26000.28000.24000.26500.2650234,800
Sept 26, 20220.28700.30200.26800.26900.2690385,900
Sept 23, 20220.32000.32400.29000.29600.2960183,500
Sept 22, 20220.32000.32000.29500.30300.3030337,800
Sept 21, 20220.27100.32000.26500.32000.3200408,900
Sept 20, 20220.29100.30000.29000.29700.2970193,700
Sept 19, 20220.32100.32100.28000.29500.2950128,700
Sept 16, 20220.30000.31300.29200.29800.2980241,000
Sept 15, 20220.30100.30200.29000.29500.295080,100
Sept 14, 20220.28300.30300.27600.29000.2900800,700
Sept 13, 20220.27600.28300.26700.27600.2760303,600
Sept 12, 20220.28300.28700.27300.28000.2800164,600
Sept 09, 20220.27900.29600.27900.28500.2850157,500
Sept 08, 20220.27000.29000.26900.28700.2870256,000
Sept 07, 20220.28900.29000.27200.28500.2850196,900
Sept 06, 20220.26400.29000.26400.28700.2870151,400
Sept 02, 20220.28000.29000.27200.28600.2860329,400
Sept 01, 20220.26700.28000.26000.27000.2700187,900
Aug 31, 20220.26200.28900.26200.27500.275065,400
Aug 30, 20220.28100.30000.27000.27700.2770301,400
Aug 29, 20220.30500.30500.27300.29200.2920277,700
Aug 26, 20220.30000.30800.28500.30000.3000197,200
Aug 25, 20220.30600.32800.29000.30000.3000163,400
Aug 24, 20220.27900.30300.26800.30100.3010195,900
Aug 23, 20220.27200.29800.27100.29000.2900376,100
Aug 22, 20220.28300.30000.28200.29000.2900450,900
Aug 19, 20220.30400.30500.28500.30400.3040740,100
Aug 18, 20220.31600.33700.30700.30700.3070759,100
Aug 17, 20220.31800.35000.31800.33800.3380192,600
Aug 16, 20220.35000.37700.34100.35000.35001,071,500
Aug 15, 20220.33000.35000.31400.33600.3360473,300
Aug 12, 20220.32600.35100.31000.33000.3300415,200
Aug 11, 20220.34000.35000.32000.32000.3200579,500
Aug 10, 20220.31700.36000.31700.35500.3550171,700
Aug 09, 20220.34700.36100.33400.35000.3500135,000
Aug 08, 20220.39000.39000.35600.36000.3600430,800
Aug 05, 20220.32700.37000.31900.35700.3570721,700
Aug 04, 20220.34500.34800.33300.34100.3410135,600
Aug 03, 20220.30500.35000.30500.34000.3400238,600
Aug 02, 20220.34000.34000.32900.33400.3340228,300
Aug 01, 20220.33000.35000.31900.34400.3440147,100
Jul 29, 20220.30800.33000.30800.32700.3270462,200
Jul 28, 20220.30600.32300.30600.31400.3140194,100
Jul 27, 20220.27500.32000.27500.31500.3150147,800
Jul 26, 20220.33700.33700.31000.31400.3140308,700
Jul 25, 20220.26000.34200.26000.32200.3220667,800
Jul 22, 20220.32700.34000.31300.34000.3400547,000
Jul 21, 20220.33400.33900.30000.32300.3230525,900
Jul 20, 20220.34800.34800.32000.33000.3300439,500
Jul 19, 20220.34000.34100.32500.34000.3400542,800
Jul 18, 20220.38000.38000.32100.33900.3390753,900
Jul 15, 20220.36000.37000.34000.36800.3680239,800
Jul 14, 20220.38100.38100.34700.35600.3560184,200
Jul 13, 20220.36000.37300.35800.36000.3600149,200
Jul 12, 20220.37000.37000.34500.36700.3670325,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...