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
6th Feb 2026 (Fri) 0.26 0.3055 0.26 0.2865 80,615
5th Feb 2026 (Thu) 0.2723 0.28 0.2545 0.255 66,475
4th Feb 2026 (Wed) 0.29 0.29 0.275 0.2781 67,949
3rd Feb 2026 (Tue) 0.2897 0.2976 0.2829 0.2896 23,867
2nd Feb 2026 (Mon) 0.2855 0.301 0.2847 0.2926 82,032
30th Jan 2026 (Fri) 0.2899 0.298 0.285 0.2924 44,543
29th Jan 2026 (Thu) 0.295 0.2982 0.2835 0.2987 113,454
28th Jan 2026 (Wed) 0.30 0.30 0.293 0.3029 64,797
27th Jan 2026 (Tue) 0.3011 0.3033 0.295 0.3029 71,077
26th Jan 2026 (Mon) 0.3236 0.3236 0.2931 0.3019 191,121
23rd Jan 2026 (Fri) 0.3371 0.3379 0.3252 0.326 79,916
22nd Jan 2026 (Thu) 0.3279 0.3426 0.3279 0.3366 70,580
21st Jan 2026 (Wed) 0.3489 0.349 0.318 0.327 194,342
20th Jan 2026 (Tue) 0.3557 0.3557 0.3356 0.3378 190,032
19th Jan 2026 (Mon) 0.3489 0.364 0.3345 0.3598 180,132
16th Jan 2026 (Fri) 0.3489 0.364 0.3345 0.3598 180,132
15th Jan 2026 (Thu) 0.3472 0.353 0.3365 0.3504 142,025
14th Jan 2026 (Wed) 0.3534 0.3559 0.335 0.35 77,370
13th Jan 2026 (Tue) 0.339 0.3529 0.3275 0.325 124,690
12th Jan 2026 (Mon) 0.3523 0.3581 0.321 0.325 255,837
9th Jan 2026 (Fri) 0.3773 0.3886 0.34 0.34 194,921
8th Jan 2026 (Thu) 0.36 0.3749 0.3411 0.366 243,388
7th Jan 2026 (Wed) 0.3224 0.3535 0.3224 0.3462 377,181
6th Jan 2026 (Tue) 0.33 0.35 0.322 0.3231 228,109
5th Jan 2026 (Mon) 0.3165 0.3374 0.2946 0.3316 518,128
2nd Jan 2026 (Fri) 0.2791 0.3049 0.273 0.31 488,741
1st Jan 2026 (Thu) 0.2782 0.2869 0.2712 0.279 669,243
31st Dec 2025 (Wed) 0.2782 0.2869 0.2712 0.279 669,243
30th Dec 2025 (Tue) 0.2951 0.2951 0.2717 0.278 711,709
29th Dec 2025 (Mon) 0.32 0.3377 0.29 0.2902 501,999
26th Dec 2025 (Fri) 0.2841 0.3154 0.28 0.3069 409,884
25th Dec 2025 (Thu) 0.3006 0.31 0.2507 0.278 1,142,975
24th Dec 2025 (Wed) 0.3006 0.31 0.2507 0.278 1,142,975
23rd Dec 2025 (Tue) 0.3151 0.3592 0.2617 0.3213 3,210,793
22nd Dec 2025 (Mon) 0.6125 0.625 0.5933 0.59 89,011
19th Dec 2025 (Fri) 0.595 0.6198 0.5816 0.5989 155,760
18th Dec 2025 (Thu) 0.6367 0.6641 0.4954 0.5848 540,171
17th Dec 2025 (Wed) 0.63 0.659 0.6243 0.6161 120,561
16th Dec 2025 (Tue) 0.6399 0.6499 0.61 0.6377 140,822
15th Dec 2025 (Mon) 0.67 0.67 0.623 0.6315 138,926
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
FTSE 100 Latest
Value10,369.75
Change60.53