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
15th Dec 2025 (Mon) 0.67 0.67 0.623 0.6653 130,069
12th Dec 2025 (Fri) 0.7112 0.7146 0.6519 0.6653 113,287
11th Dec 2025 (Thu) 0.7521 0.768 0.6551 0.6789 347,043
10th Dec 2025 (Wed) 0.7276 0.7514 0.71 0.73 297,964
9th Dec 2025 (Tue) 0.6284 0.70 0.627 0.6923 353,770
8th Dec 2025 (Mon) 0.625 0.6396 0.604 0.6247 132,586
5th Dec 2025 (Fri) 0.6148 0.6499 0.6123 0.6161 202,154
4th Dec 2025 (Thu) 0.597 0.62 0.5863 0.5912 159,477
3rd Dec 2025 (Wed) 0.5487 0.6183 0.5455 0.5946 158,895
2nd Dec 2025 (Tue) 0.6249 0.6275 0.555 0.5555 213,048
1st Dec 2025 (Mon) 0.5735 0.6284 0.5628 0.6167 566,616
28th Nov 2025 (Fri) 0.5349 0.58 0.5349 0.5625 224,934
27th Nov 2025 (Thu) 0.521 0.53 0.5101 0.5225 139,383
26th Nov 2025 (Wed) 0.521 0.53 0.5101 0.5225 137,492
25th Nov 2025 (Tue) 0.525 0.5288 0.5037 0.5064 124,774
24th Nov 2025 (Mon) 0.508 0.5346 0.507 0.5284 118,252
21st Nov 2025 (Fri) 0.4825 0.53 0.4825 0.5123 89,275
20th Nov 2025 (Thu) 0.5106 0.52 0.5106 0.4981 9,239
19th Nov 2025 (Wed) 0.53 0.5442 0.491 0.4981 54,087
18th Nov 2025 (Tue) 0.485 0.54 0.48 0.5317 158,614
17th Nov 2025 (Mon) 0.5029 0.5356 0.4869 0.483 84,813
14th Nov 2025 (Fri) 0.5112 0.526 0.4982 0.5022 154,274
13th Nov 2025 (Thu) 0.5592 0.5654 0.5215 0.5411 108,410
12th Nov 2025 (Wed) 0.5561 0.587 0.55 0.5792 148,859
11th Nov 2025 (Tue) 0.5486 0.5872 0.5376 0.5608 145,805
10th Nov 2025 (Mon) 0.5238 0.559 0.5211 0.5499 135,799
7th Nov 2025 (Fri) 0.501 0.5106 0.452 0.5042 134,584
6th Nov 2025 (Thu) 0.563 0.563 0.50 0.5001 239,979
5th Nov 2025 (Wed) 0.5545 0.58 0.5471 0.5797 125,462
4th Nov 2025 (Tue) 0.629 0.629 0.5899 0.5899 0
3rd Nov 2025 (Mon) 0.629 0.6493 0.57 0.5899 397,908
31st Oct 2025 (Fri) 0.6044 0.616 0.5852 0.5997 314,750
30th Oct 2025 (Thu) 0.5863 0.61 0.55 0.6043 389,675
29th Oct 2025 (Wed) 0.576 0.6189 0.5726 0.587 412,220
28th Oct 2025 (Tue) 0.5821 0.62 0.562 0.5773 307,918
27th Oct 2025 (Mon) 0.583 0.6358 0.5673 0.5916 1,097,328
24th Oct 2025 (Fri) 0.5975 0.70 0.55 0.6753 1,542,024
23rd Oct 2025 (Thu) 0.4437 0.5855 0.4392 0.5675 718,987
22nd Oct 2025 (Wed) 0.4723 0.4964 0.4232 0.4417 461,759
21st Oct 2025 (Tue) 0.51 0.5229 0.4715 0.52 552,514
20th Oct 2025 (Mon) 0.573 0.585 0.531 0.5353 311,679
17th Oct 2025 (Fri) 0.5755 0.6388 0.57 0.5746 170,611
16th Oct 2025 (Thu) 0.6393 0.6578 0.5688 0.5876 190,953
15th Oct 2025 (Wed) 0.6375 0.6883 0.6141 0.6304 400,161
FTSE 100 Latest
Value9,751.31
Change102.28