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
19th Sep 2025 (Fri) 0.27 0.27 0.27 0.27 98
18th Sep 2025 (Thu) 0.27 0.27 0.27 0.30 1,819
17th Sep 2025 (Wed) 0.27 0.27 0.27 0.3099 1,290
16th Sep 2025 (Tue) 0.3797 0.3797 0.3796 0.34 700
15th Sep 2025 (Mon) 0.2611 0.4425 0.2501 0.39 3,928
12th Sep 2025 (Fri) 0.31 0.3487 0.30 0.30 902
11th Sep 2025 (Thu) 0.2098 0.30 0.2098 0.35 12,888
10th Sep 2025 (Wed) 0.225 0.225 0.2095 0.2095 20
9th Sep 2025 (Tue) 0.225 0.225 0.225 0.225 100
8th Sep 2025 (Mon) 0.1876 0.2225 0.1876 0.2225 57
5th Sep 2025 (Fri) 0.1876 0.1893 0.1876 0.20 2,060
4th Sep 2025 (Thu) 0.1601 0.1893 0.1601 0.1876 1,460
3rd Sep 2025 (Wed) 0.1915 0.1915 0.1915 0.1799 0
2nd Sep 2025 (Tue) 0.17 0.1915 0.17 0.1915 0
1st Sep 2025 (Mon) 0.17 0.17 0.17 0.1651 238
29th Aug 2025 (Fri) 0.17 0.17 0.17 0.1651 238
28th Aug 2025 (Thu) 0.184 0.184 0.183 0.1872 0
27th Aug 2025 (Wed) 0.184 0.184 0.183 0.1873 2,400
26th Aug 2025 (Tue) 0.215 0.217 0.215 0.217 0
25th Aug 2025 (Mon) 0.215 0.215 0.20 0.20 13
22nd Aug 2025 (Fri) 0.215 0.215 0.215 0.2145 0
21st Aug 2025 (Thu) 0.191 0.20 0.191 0.20 0
20th Aug 2025 (Wed) 0.191 0.1956 0.191 0.1956 26
19th Aug 2025 (Tue) 0.191 0.191 0.191 0.21 2,000
18th Aug 2025 (Mon) 0.1898 0.22 0.1898 0.218 828
15th Aug 2025 (Fri) 0.1801 0.1801 0.1801 0.19 300
14th Aug 2025 (Thu) 0.2111 0.2111 0.2111 0.1899 196
13th Aug 2025 (Wed) 0.20 0.2099 0.20 0.2099 80
12th Aug 2025 (Tue) 0.20 0.20 0.19 0.2101 5,319
11th Aug 2025 (Mon) 0.22 0.22 0.22 0.22 400
8th Aug 2025 (Fri) 0.2498 0.2498 0.227 0.2261 2,480
7th Aug 2025 (Thu) 0.2271 0.2523 0.2271 0.2471 2,220
6th Aug 2025 (Wed) 0.2525 0.2528 0.25 0.25 2,185
5th Aug 2025 (Tue) 0.23 0.254 0.23 0.254 0
4th Aug 2025 (Mon) 0.23 0.25 0.23 0.25 0
1st Aug 2025 (Fri) 0.23 0.2854 0.23 0.24 1,300
31st Jul 2025 (Thu) 0.2199 0.2199 0.2199 0.2127 100
30th Jul 2025 (Wed) 0.28 0.28 0.22 0.22 4,130
29th Jul 2025 (Tue) 0.275 0.275 0.2342 0.2342 0
28th Jul 2025 (Mon) 0.275 0.275 0.275 0.2625 200
25th Jul 2025 (Fri) 0.255 0.255 0.255 0.26 100
24th Jul 2025 (Thu) 0.28 0.28 0.255 0.255 365
23rd Jul 2025 (Wed) 0.2594 0.26 0.2594 0.26 0
22nd Jul 2025 (Tue) 0.2594 0.2594 0.2594 0.2594 100
FTSE 100 Latest
Value9,221.59
Change4.92