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!

Reviva Pharmace (RVPH.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.4121 0.4147 0.3923 0.3991 83,899
17th Jul 2025 (Thu) 0.395 0.4144 0.3859 0.4052 112,634
16th Jul 2025 (Wed) 0.3901 0.3955 0.3822 0.3838 119,301
15th Jul 2025 (Tue) 0.44 0.44 0.38 0.3896 162,475
14th Jul 2025 (Mon) 0.4074 0.4415 0.3956 0.4293 257,902
11th Jul 2025 (Fri) 0.4149 0.4177 0.3764 0.3912 113,864
10th Jul 2025 (Thu) 0.3982 0.4494 0.39 0.392 498,218
9th Jul 2025 (Wed) 0.3826 0.399 0.38 0.3899 187,586
8th Jul 2025 (Tue) 0.3734 0.39 0.3631 0.3766 152,945
7th Jul 2025 (Mon) 0.3771 0.3776 0.36 0.3669 156,521
4th Jul 2025 (Fri) 0.3826 0.3852 0.36 0.36 138,758
3rd Jul 2025 (Thu) 0.3826 0.3852 0.36 0.36 138,758
2nd Jul 2025 (Wed) 0.37 0.401 0.3535 0.385 214,517
1st Jul 2025 (Tue) 0.3869 0.3869 0.3605 0.3694 127,033
30th Jun 2025 (Mon) 0.3434 0.3837 0.3434 0.3811 209,257
27th Jun 2025 (Fri) 0.3849 0.385 0.3151 0.3375 640,175
26th Jun 2025 (Thu) 0.4304 0.4304 0.30 0.358 1,522,403
25th Jun 2025 (Wed) 0.7775 0.78 0.7422 0.7637 86,456
24th Jun 2025 (Tue) 0.728 0.82 0.721 0.8049 45,346
23rd Jun 2025 (Mon) 0.70 0.7142 0.666 0.6944 24,357
20th Jun 2025 (Fri) 0.71 0.719 0.6703 0.7018 29,149
19th Jun 2025 (Thu) 0.7319 0.7319 0.6711 0.674 40,420
18th Jun 2025 (Wed) 0.7319 0.7319 0.6711 0.674 40,420
17th Jun 2025 (Tue) 0.7638 0.7638 0.7152 0.72 32,829
16th Jun 2025 (Mon) 0.7577 0.7694 0.74 0.763 38,888
13th Jun 2025 (Fri) 0.775 0.775 0.7178 0.7263 49,340
12th Jun 2025 (Thu) 0.80 0.80 0.7736 0.78 27,868
11th Jun 2025 (Wed) 0.8301 0.8378 0.7884 0.7929 28,352
10th Jun 2025 (Tue) 0.86 0.87 0.8302 0.84 32,536
9th Jun 2025 (Mon) 0.88 0.885 0.8332 0.845 103,822
6th Jun 2025 (Fri) 0.7951 0.83 0.78 0.8215 26,604
5th Jun 2025 (Thu) 0.8176 0.8297 0.7904 0.80 23,225
4th Jun 2025 (Wed) 0.82 0.82 0.7901 0.8145 18,353
3rd Jun 2025 (Tue) 0.865 0.865 0.7888 0.8156 91,414
2nd Jun 2025 (Mon) 0.92 0.9321 0.87 0.88 92,468
30th May 2025 (Fri) 0.91 1.01 0.91 0.9702 37,428
29th May 2025 (Thu) 1.125 1.125 0.8655 0.891 121,479
28th May 2025 (Wed) 1.12 1.12 1.05 1.12 33,780
27th May 2025 (Tue) 1.09 1.15 1.08 1.12 68,354
26th May 2025 (Mon) 1.03 1.03 1.03 1.03 0
23rd May 2025 (Fri) 1.02 1.035 1.02 1.03 17,910
22nd May 2025 (Thu) 1.06 1.06 1.01 1.06 31,656
21st May 2025 (Wed) 1.01 1.05 0.9616 0.993 38,750
FTSE 100 Latest
Value8,992.12
Change19.48