Reviva Pharmaceuticals Holdings, Inc. - Common Stock (RVPH)
0.5500
-0.0100 (-1.79%)
NASDAQ · Last Trade: Apr 3rd, 1:54 PM EDT
Historical Prices For Reviva Pharmaceuticals Holdings, Inc. - Common Stock (RVPH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 0.62 | 0.64 | 0.49 | 0.56 | 2,193,206 | 0.56 |
| 4/01/2025 | 0.94 | 0.95 | 0.55 | 0.62 | 5,429,198 | 0.62 |
| 3/31/2025 | 0.99 | 1.02 | 0.91 | 0.95 | 844,893 | 0.95 |
| 3/28/2025 | 1.07 | 1.09 | 0.99 | 1.01 | 526,700 | 1.01 |
| 3/27/2025 | 1.08 | 1.11 | 1.06 | 1.09 | 297,305 | 1.09 |
| 3/26/2025 | 1.15 | 1.17 | 1.09 | 1.09 | 386,214 | 1.09 |
| 3/25/2025 | 1.10 | 1.15 | 1.08 | 1.13 | 282,531 | 1.13 |
| 3/24/2025 | 1.05 | 1.10 | 1.03 | 1.07 | 452,913 | 1.07 |
| 3/21/2025 | 1.13 | 1.16 | 1.01 | 1.04 | 1,159,734 | 1.04 |
| 3/20/2025 | 1.10 | 1.13 | 1.09 | 1.10 | 201,241 | 1.10 |
| 3/19/2025 | 1.07 | 1.12 | 1.07 | 1.07 | 415,517 | 1.07 |
| 3/18/2025 | 1.12 | 1.13 | 1.08 | 1.08 | 408,348 | 1.08 |
| 3/17/2025 | 1.11 | 1.17 | 1.10 | 1.10 | 480,928 | 1.10 |
| 3/14/2025 | 1.05 | 1.13 | 1.05 | 1.11 | 770,957 | 1.11 |
| 3/13/2025 | 1.14 | 1.20 | 1.04 | 1.04 | 666,400 | 1.04 |
| 3/12/2025 | 1.17 | 1.23 | 1.15 | 1.15 | 574,038 | 1.15 |
| 3/11/2025 | 1.19 | 1.21 | 1.13 | 1.16 | 669,587 | 1.16 |
| 3/10/2025 | 1.15 | 1.22 | 1.12 | 1.16 | 932,533 | 1.16 |
| 3/07/2025 | 1.19 | 1.24 | 1.14 | 1.15 | 652,191 | 1.15 |
| 3/06/2025 | 1.30 | 1.32 | 1.18 | 1.18 | 916,558 | 1.18 |
| 3/05/2025 | 1.26 | 1.34 | 1.24 | 1.32 | 626,759 | 1.32 |
| 3/04/2025 | 1.20 | 1.30 | 1.16 | 1.25 | 1,046,776 | 1.25 |
| 3/03/2025 | 1.45 | 1.47 | 1.27 | 1.28 | 1,121,722 | 1.28 |
| 2/28/2025 | 1.39 | 1.48 | 1.33 | 1.44 | 932,255 | 1.44 |
| 2/27/2025 | 1.33 | 1.50 | 1.33 | 1.43 | 1,299,690 | 1.43 |
| 2/26/2025 | 1.44 | 1.47 | 1.33 | 1.34 | 1,394,631 | 1.34 |
| 2/25/2025 | 1.45 | 1.50 | 1.36 | 1.41 | 1,023,506 | 1.41 |
| 2/24/2025 | 1.57 | 1.60 | 1.41 | 1.46 | 1,463,875 | 1.46 |
| 2/21/2025 | 1.64 | 1.70 | 1.52 | 1.57 | 1,564,478 | 1.57 |
| 2/20/2025 | 1.70 | 1.70 | 1.58 | 1.63 | 1,317,093 | 1.63 |
| 2/19/2025 | 1.82 | 1.84 | 1.66 | 1.68 | 1,375,420 | 1.68 |
| 2/18/2025 | 1.83 | 1.88 | 1.79 | 1.84 | 954,374 | 1.84 |
| 2/14/2025 | 1.79 | 1.84 | 1.66 | 1.80 | 2,773,841 | 1.80 |
| 2/13/2025 | 1.86 | 1.90 | 1.77 | 1.80 | 1,304,934 | 1.80 |
| 2/12/2025 | 1.89 | 2.05 | 1.83 | 1.87 | 2,523,220 | 1.87 |
| 2/11/2025 | 2.05 | 2.05 | 1.88 | 1.91 | 1,530,622 | 1.91 |
| 2/10/2025 | 2.06 | 2.14 | 1.99 | 2.06 | 1,286,570 | 2.06 |
| 2/07/2025 | 2.09 | 2.12 | 1.97 | 2.08 | 1,384,510 | 2.08 |
| 2/06/2025 | 2.00 | 2.15 | 1.98 | 2.07 | 1,571,844 | 2.07 |
| 2/05/2025 | 2.00 | 2.09 | 1.94 | 2.02 | 1,372,333 | 2.02 |
| 2/04/2025 | 2.00 | 2.08 | 1.91 | 2.02 | 1,253,608 | 2.02 |
| 2/03/2025 | 1.86 | 1.99 | 1.80 | 1.99 | 1,316,488 | 1.99 |
| 1/31/2025 | 1.85 | 1.89 | 1.78 | 1.89 | 945,099 | 1.89 |
| 1/30/2025 | 1.87 | 1.91 | 1.81 | 1.84 | 912,202 | 1.84 |
| 1/29/2025 | 1.82 | 1.85 | 1.73 | 1.79 | 699,581 | 1.79 |
| 1/28/2025 | 1.80 | 1.87 | 1.68 | 1.77 | 1,734,447 | 1.77 |
| 1/27/2025 | 1.85 | 1.98 | 1.79 | 1.82 | 1,822,815 | 1.82 |
| 1/24/2025 | 1.85 | 1.95 | 1.85 | 1.91 | 1,047,472 | 1.91 |
| 1/23/2025 | 1.94 | 2.01 | 1.86 | 1.89 | 1,179,913 | 1.89 |
| 1/22/2025 | 2.02 | 2.04 | 1.82 | 1.94 | 2,320,313 | 1.94 |
| 1/21/2025 | 1.83 | 2.06 | 1.82 | 2.00 | 3,885,781 | 2.00 |
| 1/17/2025 | 1.78 | 1.83 | 1.72 | 1.77 | 974,095 | 1.77 |
| 1/16/2025 | 1.80 | 1.86 | 1.67 | 1.78 | 2,100,488 | 1.78 |
| 1/15/2025 | 1.66 | 1.83 | 1.61 | 1.81 | 1,649,111 | 1.81 |
| 1/14/2025 | 1.97 | 1.98 | 1.56 | 1.58 | 3,310,697 | 1.58 |
| 1/13/2025 | 1.94 | 2.09 | 1.87 | 1.91 | 2,766,063 | 1.91 |
| 1/10/2025 | 1.97 | 2.12 | 1.85 | 1.88 | 4,438,289 | 1.88 |
| 1/08/2025 | 2.05 | 2.14 | 1.81 | 1.87 | 3,361,982 | 1.87 |
| 1/07/2025 | 2.00 | 2.17 | 1.81 | 2.00 | 5,649,424 | 2.00 |
| 1/06/2025 | 1.95 | 2.03 | 1.79 | 1.97 | 3,135,305 | 1.97 |
| 1/03/2025 | 1.99 | 2.04 | 1.90 | 1.90 | 1,694,002 | 1.90 |