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 (%)
Aug 31, 2023 0.4918 0.5000 0.4700 0.4700 22,000 -0.02(-4.08%)
Aug 30, 2023 0.5013 0.5390 0.4700 0.4900 22,500 +0.04(+8.89%)
Aug 29, 2023 0.5500 0.5500 0.4500 0.4500 12,660 -0.05(-10.00%)
Aug 28, 2023 0.5000 0.5000 0.5000 0.5000 2,790 -0.10(-16.64%)
Aug 25, 2023 0.4653 0.5999 0.3959 0.5998 17,200 +0.15(+33.29%)
Aug 24, 2023 0.4400 0.4800 0.4400 0.4500 9,800 +0.05(+11.88%)
Aug 23, 2023 0.4200 0.4200 0.3800 0.4022 14,800 -0.05(-10.62%)
Aug 22, 2023 0.4500 0.4747 0.4275 0.4500 26,272 +0.07(+18.42%)
Aug 21, 2023 0.3700 0.3800 0.3700 0.3800 5,498 +0.00(+0.00%)
Aug 18, 2023 0.4100 0.4100 0.3700 0.3800 6,400 +0.00(+0.00%)
Aug 17, 2023 0.4600 0.4600 0.3800 0.3800 6,150 -0.06(-13.64%)
Aug 16, 2023 0.4100 0.4400 0.3880 0.4400 18,618 +0.00(+0.00%)
Aug 15, 2023 0.4792 0.4900 0.4400 0.4400 29,244 -0.02(-4.35%)
Aug 14, 2023 0.4950 0.4950 0.4600 0.4600 8,100 -0.03(-7.07%)
Aug 11, 2023 0.5000 0.5128 0.4950 0.4950 17,900 -0.02(-4.59%)
Aug 10, 2023 0.4200 0.5800 0.4069 0.5188 98,026 +0.12(+29.70%)
Aug 09, 2023 0.4000 0.4000 0.4000 0.4000 8,600 -0.01(-2.44%)
Aug 08, 2023 0.4300 0.4961 0.4100 0.4100 24,400 -0.02(-4.65%)
Aug 07, 2023 0.4300 0.4500 0.3601 0.4300 37,149 -0.01(-2.23%)
Aug 04, 2023 0.4000 0.4398 0.3600 0.4398 5,100 +0.02(+4.02%)
Aug 03, 2023 0.4300 0.4320 0.4000 0.4228 20,103 -0.01(-1.58%)
Aug 02, 2023 0.3500 0.4296 0.3500 0.4296 11,100 +0.08(+22.74%)
Aug 01, 2023 0.3800 0.3800 0.3001 0.3500 95,092 -0.02(-5.41%)
Jul 31, 2023 0.3501 0.3800 0.3501 0.3700 9,200 -0.02(-5.13%)
Jul 28, 2023 0.4000 0.4100 0.3010 0.3900 16,853 -0.05(-12.16%)
Jul 27, 2023 0.3500 0.4480 0.3350 0.4440 36,657 +0.09(+26.86%)
Jul 26, 2023 0.3200 0.3500 0.3000 0.3500 32,800 +0.03(+9.37%)
Jul 25, 2023 0.3707 0.3707 0.3200 0.3200 59,600 -0.06(-15.83%)
Jul 24, 2023 0.3802 0.3802 0.3802 0.3802 2,400 +0.00(+0.03%)
Jul 21, 2023 0.4159 0.4159 0.3801 0.3801 3,200 -0.10(-20.91%)
Jul 20, 2023 0.4479 0.4806 0.4000 0.4806 75,935 +0.02(+4.48%)
Jul 19, 2023 0.4498 0.4622 0.3760 0.4600 58,223 +0.01(+2.27%)
Jul 18, 2023 0.4526 0.4600 0.3600 0.4498 45,574 -0.04(-8.20%)
Jul 17, 2023 0.5098 0.5098 0.4401 0.4900 14,323 -0.02(-3.88%)
Jul 14, 2023 0.5025 0.5100 0.4600 0.5098 19,614 +0.01(+2.60%)
Jul 13, 2023 0.4500 0.4969 0.4350 0.4969 30,565 -0.01(-2.57%)
Jul 12, 2023 0.5600 0.5740 0.4400 0.5100 67,998 -0.07(-12.07%)
Jul 11, 2023 0.5800 0.6000 0.5351 0.5800 13,281 -0.02(-3.33%)
Jul 10, 2023 0.5900 0.6200 0.5800 0.6000 9,800 +0.00(+0.00%)
Jul 07, 2023 0.5337 0.6400 0.5337 0.6000 26,789 +0.00(+0.00%)
Jul 06, 2023 0.6000 0.6100 0.5693 0.6000 14,051 +0.01(+1.69%)
Jul 05, 2023 0.6000 0.6000 0.5800 0.5900 9,243 +0.00(+0.00%)
Jul 03, 2023 0.5801 0.6395 0.5800 0.5900 23,482 -0.02(-3.28%)
Jun 30, 2023 0.6196 0.6196 0.5250 0.6100 37,419 -0.02(-2.40%)
Jun 29, 2023 0.6125 0.6250 0.6125 0.6250 12,010 +0.01(+0.81%)
Jun 28, 2023 0.6050 0.6200 0.5200 0.6200 45,759 +0.01(+1.64%)
Jun 27, 2023 0.6050 0.6690 0.6050 0.6100 25,700 +0.02(+3.39%)
Jun 26, 2023 0.6200 0.6200 0.5750 0.5900 36,300 -0.04(-6.35%)
Jun 23, 2023 0.6400 0.6400 0.5900 0.6300 14,900 -0.03(-4.43%)
Jun 22, 2023 0.5901 0.6700 0.5901 0.6592 47,225 +0.06(+10.09%)
Jun 21, 2023 0.6199 0.6199 0.5988 0.5988 4,800 -0.02(-2.63%)
Jun 20, 2023 0.6200 0.6200 0.6000 0.6150 41,503 -0.03(-3.91%)
Jun 16, 2023 0.6300 0.6700 0.6300 0.6400 27,922 +0.00(+0.57%)
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.