Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Revelation Bios (REVB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 2.85 3.09 2.85 2.95 26,184
17th Jul 2025 (Thu) 2.88 2.97 2.75 2.84 13,847
16th Jul 2025 (Wed) 2.87 3.12 2.87 2.97 38,194
15th Jul 2025 (Tue) 2.80 2.94 2.78 2.87 38,790
14th Jul 2025 (Mon) 2.80 2.80 2.70 2.75 5,821
11th Jul 2025 (Fri) 2.76 2.85 2.76 2.79 14,322
10th Jul 2025 (Thu) 2.74 2.87 2.74 2.825 14,332
9th Jul 2025 (Wed) 2.42 2.91 2.38 2.85 78,038
8th Jul 2025 (Tue) 2.47 2.56 2.40 2.51 36,098
7th Jul 2025 (Mon) 2.29 2.64 2.29 2.5797 36,187
4th Jul 2025 (Fri) 0.7701 0.7997 0.76 0.76 28,831
3rd Jul 2025 (Thu) 0.7701 0.7997 0.76 0.76 28,831
2nd Jul 2025 (Wed) 0.735 0.798 0.7332 0.7701 18,322
1st Jul 2025 (Tue) 0.7498 0.82 0.705 0.82 90,356
30th Jun 2025 (Mon) 0.73 0.76 0.7172 0.75 32,237
27th Jun 2025 (Fri) 0.802 0.81 0.74 0.759 61,009
26th Jun 2025 (Thu) 0.8502 0.98 0.8077 0.82 120,256
25th Jun 2025 (Wed) 0.862 0.862 0.815 0.839 124,335
24th Jun 2025 (Tue) 0.79 0.8742 0.79 0.87 24,373
23rd Jun 2025 (Mon) 0.746 0.7888 0.746 0.774 9,517
20th Jun 2025 (Fri) 0.7735 0.7803 0.7425 0.746 12,485
19th Jun 2025 (Thu) 0.79 0.79 0.7803 0.7946 8,569
18th Jun 2025 (Wed) 0.79 0.79 0.7803 0.7946 8,569
17th Jun 2025 (Tue) 0.8022 0.81 0.77 0.79 77,368
16th Jun 2025 (Mon) 0.7918 0.8142 0.79 0.8022 40,710
13th Jun 2025 (Fri) 0.7947 0.801 0.7825 0.794 9,044
12th Jun 2025 (Thu) 0.8233 0.828 0.78 0.805 32,979
11th Jun 2025 (Wed) 0.818 0.85 0.81 0.8309 15,065
10th Jun 2025 (Tue) 0.851 0.87 0.832 0.8396 24,003
9th Jun 2025 (Mon) 0.85 0.8693 0.78 0.865 58,041
6th Jun 2025 (Fri) 0.82 0.868 0.82 0.8594 145,418
5th Jun 2025 (Thu) 0.824 0.8823 0.8054 0.815 72,460
4th Jun 2025 (Wed) 0.8679 0.9456 0.85 0.8844 327,922
3rd Jun 2025 (Tue) 1.03 1.15 0.8728 0.9007 9,841,925
2nd Jun 2025 (Mon) 0.85 0.85 0.7749 0.823 58,573
30th May 2025 (Fri) 0.889 0.90 0.839 0.85 90,202
29th May 2025 (Thu) 0.88 1.005 0.83 0.88 396,399
28th May 2025 (Wed) 2.19 2.19 1.94 2.10 55,532
27th May 2025 (Tue) 2.43 2.43 2.245 2.245 15,382
26th May 2025 (Mon) 2.43 2.43 2.43 2.43 0
24th May 2025 (Sat) 2.57 2.57 2.42 2.43 3,840
23rd May 2025 (Fri) 2.57 2.57 2.42 2.48 3,840
22nd May 2025 (Thu) 2.60 2.61 2.60 2.60 1,800
21st May 2025 (Wed) 2.545 2.58 2.525 2.58 8,561
20th May 2025 (Tue) 2.89 2.90 2.50 2.50 15,779
19th May 2025 (Mon) 3.12 3.14 3.10 3.12 1,962
FTSE 100 Latest
Value8,992.12
Change19.48