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!

Revolution Medi (RVMDW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.2945 0.2945 0.29 0.29 2,114
17th Jul 2025 (Thu) 0.257 0.257 0.257 0.2698 1,230
16th Jul 2025 (Wed) 0.2476 0.2476 0.2476 0.2499 140
15th Jul 2025 (Tue) 0.21 0.21 0.2065 0.2599 3,630
14th Jul 2025 (Mon) 0.2698 0.2698 0.2698 0.2498 393
11th Jul 2025 (Fri) 0.23 0.25 0.23 0.25 7,192
10th Jul 2025 (Thu) 0.1902 0.2398 0.1902 0.2399 11,801
9th Jul 2025 (Wed) 0.19 0.258 0.18 0.2223 9,650
8th Jul 2025 (Tue) 0.24 0.24 0.235 0.2398 8,234
7th Jul 2025 (Mon) 0.2683 0.2683 0.18 0.225 20,668
4th Jul 2025 (Fri) 0.2498 0.2693 0.2498 0.26 7,100
3rd Jul 2025 (Thu) 0.2498 0.2693 0.2498 0.26 7,100
2nd Jul 2025 (Wed) 0.2343 0.2514 0.21 0.2069 1,152
1st Jul 2025 (Tue) 0.28 0.28 0.207 0.2346 10,922
30th Jun 2025 (Mon) 0.25 0.2793 0.25 0.2627 1,700
27th Jun 2025 (Fri) 0.2536 0.254 0.2175 0.2298 6,032
26th Jun 2025 (Thu) 0.2253 0.2376 0.22 0.2157 7,670
25th Jun 2025 (Wed) 0.292 0.302 0.292 0.239 380
24th Jun 2025 (Tue) 0.2999 0.2999 0.2232 0.2232 0
23rd Jun 2025 (Mon) 0.2999 0.2999 0.2994 0.2369 780
20th Jun 2025 (Fri) 0.2682 0.2964 0.22 0.27 11,302
19th Jun 2025 (Thu) 0.20 0.2634 0.20 0.2699 6,158
18th Jun 2025 (Wed) 0.20 0.2634 0.20 0.2699 6,158
17th Jun 2025 (Tue) 0.25 0.25 0.229 0.229 0
16th Jun 2025 (Mon) 0.25 0.2962 0.25 0.2899 12,170
13th Jun 2025 (Fri) 0.2601 0.2601 0.225 0.225 0
12th Jun 2025 (Thu) 0.2601 0.2601 0.2501 0.2728 200
11th Jun 2025 (Wed) 0.3005 0.3005 0.3005 0.2999 101
10th Jun 2025 (Tue) 0.28 0.2999 0.28 0.2678 5,200
9th Jun 2025 (Mon) 0.27 0.2869 0.25 0.2869 2,033
6th Jun 2025 (Fri) 0.19 0.19 0.19 0.2024 2,311
5th Jun 2025 (Thu) 0.125 0.176 0.125 0.176 0
4th Jun 2025 (Wed) 0.125 0.18 0.125 0.18 0
3rd Jun 2025 (Tue) 0.125 0.19 0.125 0.19 12,681
2nd Jun 2025 (Mon) 0.1148 0.1244 0.1148 0.1244 886
30th May 2025 (Fri) 0.081 0.081 0.081 0.1057 452
29th May 2025 (Thu) 0.1059 0.1059 0.0802 0.1062 1,298
28th May 2025 (Wed) 0.1099 0.1101 0.1099 0.1101 43,001
27th May 2025 (Tue) 0.1617 0.1617 0.0801 0.1285 79,572
26th May 2025 (Mon) 0.29 0.29 0.29 0.29 0
24th May 2025 (Sat) 0.1521 0.2798 0.152 0.29 21,178
23rd May 2025 (Fri) 0.1521 0.2798 0.152 0.158 21,178
22nd May 2025 (Thu) 0.1259 0.1299 0.1111 0.1299 7,239
21st May 2025 (Wed) 0.1403 0.1403 0.1403 0.1403 1,000
FTSE 100 Latest
Value8,992.12
Change19.48