Reviva Pharmaceuticals Holdings, Inc. (RVPH)

RVPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.38	0.39	0.32	0.34	0.34	-5.73%	11,450,510
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
Jun 2, 2025	0.91	0.95	0.86	0.88	0.88	-9.30%	1,288,760
May 30, 2025	0.95	1.01	0.90	0.97	0.97	8.89%	652,333
May 29, 2025	1.13	1.15	0.85	0.89	0.89	-20.45%	1,707,133
May 28, 2025	1.12	1.12	1.05	1.12	1.12	1.82%	442,241
May 27, 2025	1.05	1.16	1.05	1.10	1.10	6.80%	717,532
May 23, 2025	1.03	1.04	1.00	1.03	1.03	-1.90%	242,922
May 22, 2025	0.99	1.06	0.95	1.05	1.05	6.06%	331,464
May 21, 2025	1.04	1.05	0.95	0.99	0.99	-4.81%	531,012
May 20, 2025	0.90	1.05	0.88	1.04	1.04	16.85%	693,749
May 19, 2025	0.84	0.95	0.83	0.89	0.89	8.54%	715,554
May 16, 2025	0.83	0.86	0.80	0.82	0.82	-2.26%	469,046
May 15, 2025	0.82	0.84	0.77	0.84	0.84	6.20%	309,518
May 14, 2025	0.84	0.86	0.79	0.79	0.79	-5.31%	331,982
May 13, 2025	0.77	0.86	0.76	0.83	0.83	7.40%	728,839
May 12, 2025	0.81	0.86	0.74	0.78	0.78	-5.23%	575,114
May 9, 2025	0.80	0.86	0.80	0.82	0.82	0.27%	267,671
May 8, 2025	0.79	0.84	0.76	0.82	0.82	4.19%	273,830
May 7, 2025	0.80	0.82	0.77	0.78	0.78	-0.51%	250,316
May 6, 2025	0.83	0.88	0.78	0.79	0.79	-7.47%	394,040
May 5, 2025	0.87	0.89	0.82	0.85	0.85	-1.68%	326,971
May 2, 2025	0.88	0.92	0.85	0.87	0.87	-0.65%	346,220
May 1, 2025	0.89	0.92	0.87	0.87	0.87	-1.96%	317,180
Apr 30, 2025	0.89	0.89	0.83	0.89	0.89	1.48%	254,365
Apr 29, 2025	0.89	0.90	0.85	0.88	0.88	0.76%	278,706
Apr 28, 2025	0.86	0.89	0.84	0.87	0.87	1.78%	368,977
Apr 25, 2025	0.89	0.89	0.81	0.86	0.86	-4.98%	719,696
Apr 24, 2025	0.87	0.92	0.83	0.90	0.90	4.32%	597,280
Apr 23, 2025	0.79	0.90	0.77	0.86	0.86	13.80%	672,648
Apr 22, 2025	0.74	0.78	0.70	0.76	0.76	1.68%	420,092
Apr 21, 2025	0.79	0.80	0.72	0.75	0.75	-4.70%	424,136
Apr 17, 2025	0.70	0.80	0.70	0.78	0.78	10.35%	323,022
Apr 16, 2025	0.73	0.76	0.68	0.71	0.71	-5.96%	280,283

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.