Reviva Pharmaceuticals Holdings, Inc. (RVPH)
NASDAQ: RVPH · Real-Time Price · USD
0.4600
0.00 (0.00%)
At close: Aug 13, 2025, 4:00 PM
0.4605
+0.0005 (0.11%)
Pre-market: Aug 14, 2025, 8:28 AM EDT
RVPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.47 | 0.47 | 0.43 | 0.46 | 0.46 | - | 1,502,479 |
| Aug 12, 2025 | 0.45 | 0.48 | 0.43 | 0.46 | 0.46 | 2.79% | 2,222,171 |
| Aug 11, 2025 | 0.42 | 0.45 | 0.41 | 0.45 | 0.45 | 9.92% | 1,502,447 |
| Aug 8, 2025 | 0.44 | 0.44 | 0.40 | 0.41 | 0.41 | -5.04% | 1,994,728 |
| Aug 7, 2025 | 0.45 | 0.46 | 0.42 | 0.43 | 0.43 | -4.73% | 1,715,562 |
| Aug 6, 2025 | 0.47 | 0.47 | 0.44 | 0.45 | 0.45 | -1.40% | 916,591 |
| Aug 5, 2025 | 0.46 | 0.47 | 0.44 | 0.46 | 0.46 | -0.26% | 813,350 |
| Aug 4, 2025 | 0.44 | 0.46 | 0.43 | 0.46 | 0.46 | 5.05% | 1,203,042 |
| Aug 1, 2025 | 0.46 | 0.46 | 0.42 | 0.44 | 0.44 | -6.90% | 1,766,273 |
| Jul 31, 2025 | 0.47 | 0.48 | 0.45 | 0.47 | 0.47 | 0.82% | 1,288,252 |
| Jul 30, 2025 | 0.46 | 0.49 | 0.45 | 0.46 | 0.46 | -1.21% | 1,865,615 |
| Jul 29, 2025 | 0.50 | 0.52 | 0.44 | 0.47 | 0.47 | -4.12% | 3,973,898 |
| Jul 28, 2025 | 0.53 | 0.53 | 0.47 | 0.49 | 0.49 | 3.92% | 6,499,367 |
| Jul 25, 2025 | 0.44 | 0.48 | 0.43 | 0.47 | 0.47 | 9.63% | 3,555,196 |
| Jul 24, 2025 | 0.42 | 0.44 | 0.41 | 0.43 | 0.43 | 2.16% | 2,668,675 |
| Jul 23, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | 2.51% | 2,473,929 |
| Jul 22, 2025 | 0.41 | 0.41 | 0.39 | 0.41 | 0.41 | 3.90% | 2,091,113 |
| Jul 21, 2025 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | -0.95% | 3,027,996 |
| Jul 18, 2025 | 0.42 | 0.42 | 0.39 | 0.40 | 0.40 | -1.51% | 1,553,775 |
| Jul 17, 2025 | 0.40 | 0.42 | 0.38 | 0.41 | 0.41 | 5.58% | 2,742,691 |
| Jul 16, 2025 | 0.38 | 0.40 | 0.38 | 0.38 | 0.38 | -1.49% | 1,961,285 |
| Jul 15, 2025 | 0.45 | 0.45 | 0.38 | 0.39 | 0.39 | -9.25% | 4,488,014 |
| Jul 14, 2025 | 0.40 | 0.44 | 0.40 | 0.43 | 0.43 | 9.74% | 3,899,936 |
| Jul 11, 2025 | 0.41 | 0.42 | 0.38 | 0.39 | 0.39 | -0.20% | 2,777,675 |
| Jul 10, 2025 | 0.40 | 0.45 | 0.39 | 0.39 | 0.39 | 0.54% | 6,166,113 |
| Jul 9, 2025 | 0.38 | 0.40 | 0.38 | 0.39 | 0.39 | 3.53% | 3,204,845 |
| Jul 8, 2025 | 0.37 | 0.39 | 0.36 | 0.38 | 0.38 | 2.64% | 2,828,709 |
| Jul 7, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | 1.92% | 2,379,909 |
| Jul 3, 2025 | 0.40 | 0.40 | 0.36 | 0.36 | 0.36 | -6.49% | 2,137,758 |
| Jul 2, 2025 | 0.37 | 0.40 | 0.35 | 0.39 | 0.39 | 4.22% | 3,099,377 |
| Jul 1, 2025 | 0.39 | 0.39 | 0.36 | 0.37 | 0.37 | -3.07% | 2,057,997 |
| Jun 30, 2025 | 0.34 | 0.39 | 0.34 | 0.38 | 0.38 | 12.92% | 3,966,923 |
| Jun 27, 2025 | 0.38 | 0.39 | 0.32 | 0.34 | 0.34 | -5.73% | 11,480,615 |
| Jun 26, 2025 | 0.45 | 0.46 | 0.30 | 0.36 | 0.36 | -53.12% | 21,477,390 |
| Jun 25, 2025 | 0.80 | 0.81 | 0.74 | 0.76 | 0.76 | -5.12% | 1,202,496 |
| Jun 24, 2025 | 0.70 | 0.83 | 0.70 | 0.80 | 0.80 | 15.91% | 597,094 |
| Jun 23, 2025 | 0.70 | 0.72 | 0.67 | 0.69 | 0.69 | -1.05% | 491,916 |
| Jun 20, 2025 | 0.71 | 0.72 | 0.67 | 0.70 | 0.70 | 4.12% | 409,636 |
| Jun 18, 2025 | 0.73 | 0.77 | 0.67 | 0.67 | 0.67 | -6.39% | 792,320 |
| Jun 17, 2025 | 0.76 | 0.77 | 0.72 | 0.72 | 0.72 | -5.64% | 721,725 |
| Jun 16, 2025 | 0.74 | 0.77 | 0.73 | 0.76 | 0.76 | 5.05% | 630,594 |
| Jun 13, 2025 | 0.78 | 0.79 | 0.72 | 0.73 | 0.73 | -6.88% | 773,164 |
| Jun 12, 2025 | 0.81 | 0.81 | 0.77 | 0.78 | 0.78 | -1.63% | 550,446 |
| Jun 11, 2025 | 0.84 | 0.86 | 0.78 | 0.79 | 0.79 | -5.61% | 559,937 |
| Jun 10, 2025 | 0.86 | 0.88 | 0.83 | 0.84 | 0.84 | -0.59% | 343,543 |
| Jun 9, 2025 | 0.88 | 0.90 | 0.83 | 0.85 | 0.85 | 2.86% | 642,152 |
| Jun 6, 2025 | 0.80 | 0.83 | 0.78 | 0.82 | 0.82 | 2.69% | 358,825 |
| Jun 5, 2025 | 0.83 | 0.84 | 0.79 | 0.80 | 0.80 | -1.78% | 511,375 |
| Jun 4, 2025 | 0.81 | 0.82 | 0.78 | 0.81 | 0.81 | -0.13% | 399,052 |
| Jun 3, 2025 | 0.87 | 0.87 | 0.79 | 0.82 | 0.82 | -7.32% | 1,170,934 |