Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reviv3 Procare Co. (OP: RVIV )

13.50 UNCHANGED
Last Price Updated: 3:46 PM EST, Feb 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.1601 0.1601 0.1601 0 -0.01(-5.82%)
Apr 27, 2020 0.1700 0.1700 0.1700 0 -0.02(-12.82%)
Apr 24, 2020 0.1700 0.1950 0.1700 0.1950 6,800 +0.01(+2.63%)
Apr 23, 2020 0.1900 0.2000 0.1800 0.1900 17,326 +0.00(+0.00%)
Apr 22, 2020 0.1700 0.1900 0.1500 0.1900 17,200 +0.02(+11.76%)
Apr 21, 2020 0.1700 0.1800 0.1600 0.1700 8,150 -0.01(-5.56%)
Apr 20, 2020 0.1900 0.3400 0.1220 0.1800 15,680 -0.07(-26.80%)
Apr 17, 2020 0.2459 0.2459 0.1621 0.2459 9,200 +0.06(+29.42%)
Apr 16, 2020 0.1700 0.2499 0.1700 0.1900 25,208 +0.02(+11.76%)
Apr 15, 2020 0.1600 0.1700 0.1600 0.1700 5,399 -0.03(-15.00%)
Apr 14, 2020 0.1600 0.2000 0.1600 0.2000 3,486 +0.02(+11.11%)
Apr 13, 2020 0.1800 0.1800 0.1800 0.1800 350 -0.01(-5.26%)
Apr 08, 2020 0.1900 0.1900 0.1900 0 -0.04(-16.48%)
Apr 06, 2020 0.2275 0.2275 0.2275 0 -0.02(-8.96%)
Apr 01, 2020 0.2499 0.2499 0.2499 0 -0.02(-6.40%)
Mar 31, 2020 0.2670 0.2670 0.2670 0.2670 2,112 -0.00(-0.93%)
Mar 30, 2020 0.1800 0.3000 0.1800 0.2695 15,550 -0.01(-3.92%)
Mar 27, 2020 0.1800 0.3000 0.1800 0.2805 20,600 -0.02(-5.87%)
Mar 26, 2020 0.2200 0.2980 0.2200 0.2980 250 +0.08(+35.45%)
Mar 25, 2020 0.2200 0.2200 0.2200 0.2200 190 +0.02(+10.00%)
Mar 24, 2020 0.2000 0.2000 0.2000 30 +0.00(+0.00%)
Mar 23, 2020 0.1900 0.2000 0.1900 0.2000 500 +0.01(+3.09%)
Mar 20, 2020 0.1900 0.1940 0.1800 0.1940 5,300 +0.00(+2.11%)
Mar 19, 2020 0.2000 0.2000 0.1800 0.1900 5,610 -0.01(-5.00%)
Mar 18, 2020 0.1800 0.2000 0.1700 0.2000 24,040 +0.02(+11.11%)
Mar 17, 2020 0.1780 0.1800 0.1600 0.1800 25,140 +0.00(+0.00%)
Mar 16, 2020 0.2100 0.2100 0.1600 0.1800 15,570 +0.00(+0.00%)
Mar 13, 2020 0.1800 0.1800 0.1800 0.1800 200 +0.00(+1.69%)
Mar 12, 2020 0.2000 0.3479 0.1600 0.1770 26,370 -0.02(-11.50%)
Mar 11, 2020 0.2000 0.2140 0.1800 0.2000 8,200 -0.02(-9.05%)
Mar 10, 2020 0.1770 0.3197 0.1600 0.2199 34,210 +0.03(+13.35%)
Mar 09, 2020 0.2000 0.2001 0.1940 0.1940 7,620 -0.06(-22.40%)
Mar 06, 2020 0.2300 0.3275 0.2000 0.2500 3,400 +0.02(+10.86%)
Mar 05, 2020 0.2255 0.2255 0.2255 0.2255 120 +0.01(+2.50%)
Mar 04, 2020 0.2200 0.2200 0.2140 0.2200 6,532 -0.03(-12.00%)
Mar 03, 2020 0.2000 0.3215 0.1600 0.2500 24,152 +0.06(+28.87%)
Mar 02, 2020 0.1900 0.3200 0.1500 0.1940 14,440 +0.00(+2.11%)
Feb 28, 2020 0.1700 0.1900 0.1500 0.1900 6,300 -0.01(-3.55%)
Feb 27, 2020 0.1900 0.1998 0.1700 0.1970 8,680 +0.01(+3.68%)
Feb 26, 2020 0.1900 0.2000 0.1800 0.1900 11,380 -0.01(-5.00%)
Feb 25, 2020 0.1800 0.3000 0.1800 0.2000 22,745 -0.14(-41.18%)
Feb 24, 2020 0.1860 0.3400 0.1860 0.3400 1,500 +0.14(+70.00%)
Feb 21, 2020 0.1900 0.2000 0.1900 0.2000 1,800 +0.00(+0.00%)
Feb 20, 2020 0.1600 0.2000 0.1600 0.2000 2,090 -0.03(-13.04%)
Feb 19, 2020 0.1690 0.3500 0.1600 0.2300 7,800 -0.02(-8.00%)
Feb 18, 2020 0.2500 0.2500 0.1600 0.2500 1,100 +0.00(+1.83%)
Feb 14, 2020 0.2455 0.2500 0.2410 0.2455 400 -0.00(-1.80%)
Feb 13, 2020 0.2300 0.2600 0.1600 0.2500 72,392 -0.04(-13.79%)
Feb 12, 2020 0.2500 0.3000 0.2200 0.2900 15,920 -0.16(-35.56%)
Feb 11, 2020 0.4500 0.4500 0.4500 0.4500 200 +0.13(+40.62%)
Feb 10, 2020 0.3000 0.3200 0.3000 0.3200 3,420 +0.02(+6.67%)
Feb 07, 2020 0.2500 0.3000 0.2500 0.3000 12,600 +0.04(+15.38%)
Feb 06, 2020 0.3485 0.3800 0.2500 0.2600 18,559 +0.00(+0.00%)
Feb 05, 2020 0.2600 0.2600 0.2500 0.2600 4,352 +0.00(+1.17%)
Feb 04, 2020 0.2600 0.2600 0.2300 0.2570 1,694 +0.01(+2.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.