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
16th Dec 2025 (Tue) 0.89 0.89 0.8171 0.8171 0
15th Dec 2025 (Mon) 0.89 0.89 0.8004 0.8171 8,271
12th Dec 2025 (Fri) 0.83 0.91 0.7925 0.91 2,083
11th Dec 2025 (Thu) 0.8346 0.8346 0.8001 0.8001 70
10th Dec 2025 (Wed) 0.8346 0.8502 0.7675 0.7924 2,803
9th Dec 2025 (Tue) 0.80 0.80 0.7922 0.82 916
8th Dec 2025 (Mon) 0.8595 0.8595 0.849 0.8225 100
5th Dec 2025 (Fri) 0.80 0.83 0.7825 0.8011 2,634
4th Dec 2025 (Thu) 0.80 0.80 0.7845 0.80 1,367
3rd Dec 2025 (Wed) 0.7607 0.8599 0.7588 0.8208 1,969
2nd Dec 2025 (Tue) 0.845 0.845 0.6615 0.6626 9,411
1st Dec 2025 (Mon) 0.82 0.82 0.7313 0.7325 5,836
28th Nov 2025 (Fri) 0.82 0.82 0.82 0.8599 1,125
27th Nov 2025 (Thu) 0.87 0.89 0.7215 0.8725 4,632
26th Nov 2025 (Wed) 0.87 0.89 0.7215 0.8725 4,632
25th Nov 2025 (Tue) 0.95 0.99 0.948 0.98 1,349
24th Nov 2025 (Mon) 0.62 0.68 0.6101 0.639 100
21st Nov 2025 (Fri) 0.58 0.58 0.4029 0.56 3,264
20th Nov 2025 (Thu) 0.54 0.549 0.54 0.549 0
19th Nov 2025 (Wed) 0.54 0.549 0.5187 0.549 4,163
18th Nov 2025 (Tue) 0.403 0.51 0.3812 0.52 20,475
17th Nov 2025 (Mon) 0.4381 0.4381 0.4198 0.42 5,089
14th Nov 2025 (Fri) 0.4199 0.48 0.3987 0.40 9,766
13th Nov 2025 (Thu) 0.3867 0.42 0.3867 0.42 0
12th Nov 2025 (Wed) 0.3867 0.45 0.3857 0.40 15,669
11th Nov 2025 (Tue) 0.40 0.40 0.40 0.40 330
10th Nov 2025 (Mon) 0.4233 0.44 0.39 0.44 1,834
7th Nov 2025 (Fri) 0.415 0.415 0.415 0.41 0
6th Nov 2025 (Thu) 0.3551 0.3978 0.3551 0.38 563
5th Nov 2025 (Wed) 0.3977 0.3977 0.38 0.3878 444
4th Nov 2025 (Tue) 0.3909 0.3909 0.3642 0.3642 0
3rd Nov 2025 (Mon) 0.3909 0.3909 0.3909 0.3642 200
31st Oct 2025 (Fri) 0.41 0.4189 0.41 0.35 1,466
30th Oct 2025 (Thu) 0.40 0.4077 0.3833 0.4077 644
29th Oct 2025 (Wed) 0.40 0.40 0.3832 0.3832 0
28th Oct 2025 (Tue) 0.40 0.4058 0.40 0.4058 35
24th Oct 2025 (Fri) 0.3739 0.3999 0.3739 0.3989 18,600
23rd Oct 2025 (Thu) 0.3949 0.3949 0.36 0.3783 3,611
22nd Oct 2025 (Wed) 0.3963 0.4298 0.38 0.3976 4,059
21st Oct 2025 (Tue) 0.2311 0.37 0.2311 0.37 0
20th Oct 2025 (Mon) 0.2311 0.34 0.2311 0.34 0
17th Oct 2025 (Fri) 0.2311 0.24 0.2311 0.32 0
16th Oct 2025 (Thu) 0.309 0.325 0.309 0.325 54
FTSE 100 Latest
Value9,720.64
Change-30.67