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 (%)
Sep 27, 2019 0.7300 0.7300 0.7300 0 +0.18(+32.13%)
Sep 26, 2019 0.5700 0.5900 0.5499 0.5525 6,250 -0.05(-7.90%)
Sep 25, 2019 0.5500 0.6900 0.5500 0.5999 3,400 -0.00(-0.02%)
Sep 24, 2019 0.5100 0.6000 0.5100 0.6000 3,200 +0.09(+17.65%)
Sep 23, 2019 0.5100 0.5100 0.5100 0.5100 100 -0.01(-1.92%)
Sep 20, 2019 0.5200 0.5200 0.5200 0.5200 1,000 -0.03(-5.28%)
Sep 19, 2019 0.5890 0.5890 0.5200 0.5490 1,400 -0.04(-6.95%)
Sep 18, 2019 0.5600 0.5900 0.5600 0.5900 1,200 +0.07(+13.46%)
Sep 17, 2019 0.5200 0.5200 0.5200 0.5200 1,000 -0.08(-13.33%)
Sep 16, 2019 0.5200 0.6000 0.5200 0.6000 1,200 +0.05(+9.99%)
Sep 13, 2019 0.5500 0.5500 0.5455 0.5455 2,100 -0.18(-25.27%)
Sep 12, 2019 0.5200 0.7300 0.5200 0.7300 1,900 +0.13(+21.67%)
Sep 11, 2019 0.5200 0.6000 0.5200 0.6000 3,100 -0.13(-17.81%)
Sep 10, 2019 0.5100 0.7400 0.5100 0.7300 1,550 -0.01(-1.34%)
Sep 09, 2019 0.5100 0.7399 0.5100 0.7399 1,900 +0.09(+13.83%)
Sep 06, 2019 0.5100 0.6500 0.5100 0.6500 1,300 +0.00(+0.00%)
Aug 27, 2019 0.6500 0.6500 0.6500 0 -0.05(-7.14%)
Aug 26, 2019 0.6000 0.7000 0.6000 0.7000 1,300 +0.00(+0.00%)
Aug 22, 2019 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Aug 21, 2019 0.6500 0.7000 0.6500 0.7000 1,200 +0.00(+0.00%)
Aug 20, 2019 0.6500 0.7000 0.6500 0.7000 1,400 -0.03(-3.65%)
Aug 16, 2019 0.7265 0.7265 0.7265 0 -0.01(-1.82%)
Aug 14, 2019 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Aug 13, 2019 0.7400 0.7400 0.7400 0.7400 900 +0.00(+0.00%)
Aug 12, 2019 0.7265 0.7400 0.6500 0.7400 1,200 -0.01(-0.67%)
Aug 09, 2019 0.6500 0.7450 0.6500 0.7450 900 -0.09(-11.31%)
Aug 07, 2019 0.8400 0.8400 0.8400 0 +0.01(+1.20%)
Aug 05, 2019 0.8300 0.8300 0.8300 0 +0.00(+0.18%)
Aug 02, 2019 0.8500 0.8500 0.8285 0.8285 700 -0.02(-2.53%)
Jul 31, 2019 0.8500 0.8500 0.8500 0 -0.02(-2.30%)
Jul 30, 2019 0.8699 0.8700 0.8699 0.8700 3,600 -0.13(-13.00%)
Jul 25, 2019 1.000 1.000 1.000 0 +0.10(+11.11%)
Jul 24, 2019 0.9000 0.9000 0.9000 0.9000 5,000 -0.10(-10.00%)
Jul 18, 2019 1.000 1.000 1.000 0 -0.05(-4.76%)
Jul 17, 2019 1.000 1.050 1.000 1.050 500 +0.05(+5.00%)
Jul 12, 2019 1.000 1.000 1.000 0 +0.04(+4.17%)
Jul 11, 2019 0.7100 0.9600 0.7100 0.9600 900 +0.36(+60.00%)
Jul 10, 2019 0.6000 0.6000 0.6000 0.6000 100 -0.11(-15.49%)
Jul 08, 2019 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Jun 27, 2019 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 24, 2019 0.7000 0.7000 0.7000 0 +0.02(+2.93%)
Jun 20, 2019 0.6801 0.6801 0.6801 0 -0.01(-1.43%)
Jun 19, 2019 0.6900 0.6900 0.6900 0.6900 2,750 -0.01(-1.43%)
Jun 18, 2019 0.7000 0.7000 0.7000 0.7000 2,000 -0.01(-1.41%)
Jun 14, 2019 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Jun 13, 2019 0.7000 0.7200 0.7000 0.7100 2,100 +0.05(+6.80%)
Jun 12, 2019 0.6900 0.6900 0.6648 0.6648 2,000 -0.04(-5.03%)
Jun 11, 2019 0.7000 0.7000 0.7000 0.7000 665 -0.05(-6.67%)
Jun 10, 2019 0.7400 0.8200 0.5200 0.7500 10,643 -0.06(-7.41%)
Jun 07, 2019 0.7400 0.8300 0.7400 0.8100 6,800 +0.10(+13.52%)
Jun 06, 2019 0.7900 0.7900 0.7001 0.7135 4,600 -0.11(-12.99%)
Jun 05, 2019 0.8200 0.8200 0.8200 0.8200 2,800 +0.01(+1.23%)
May 31, 2019 0.8100 0.8100 0.8100 0 +0.03(+3.85%)
May 30, 2019 0.7200 0.7800 0.7200 0.7800 2,200 +0.00(+0.00%)
May 29, 2019 0.7700 0.7800 0.7700 0.7800 2,500 -0.02(-2.32%)
May 24, 2019 0.7985 0.7985 0.7985 0 -0.03(-3.80%)
May 23, 2019 0.8300 0.8300 0.8300 0.8300 500 +0.00(+0.00%)
May 22, 2019 0.8300 0.8300 0.8300 0.8300 300 +0.00(+0.00%)
May 21, 2019 0.8300 0.8300 0.8300 0.8300 200 +0.00(+0.00%)
May 17, 2019 0.8300 0.8300 0.8300 0 +0.02(+2.47%)
May 16, 2019 0.7800 0.8100 0.7800 0.8100 800 +0.03(+3.85%)
May 15, 2019 0.8000 0.8000 0.7800 0.7800 3,100 +0.00(+0.00%)
May 14, 2019 0.8000 0.8000 0.7800 0.7800 1,700 -0.02(-2.50%)
May 13, 2019 0.7800 0.8000 0.7700 0.8000 6,800 +0.02(+2.56%)
May 10, 2019 0.7600 0.7800 0.7600 0.7800 1,400 +0.01(+1.30%)
May 09, 2019 0.7700 0.7800 0.7700 0.7700 3,100 -0.01(-1.28%)
May 08, 2019 0.7800 0.7800 0.7800 0.7800 1,000 +0.00(+0.00%)
May 07, 2019 0.7800 0.7800 0.7800 0.7800 1,500 +0.06(+8.33%)
May 06, 2019 0.7200 0.7200 0.7200 0.7200 1,000 -0.05(-6.49%)
May 03, 2019 0.7200 0.7700 0.7200 0.7700 1,100 +0.02(+2.67%)
May 02, 2019 0.7500 0.7500 0.7500 0.7500 6,500 -0.05(-6.25%)
Apr 26, 2019 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Apr 16, 2019 0.8000 0.8000 0.8000 0 +0.05(+6.67%)
Apr 11, 2019 0.7500 0.7500 0.7500 0 -0.07(-8.54%)
Apr 08, 2019 0.8200 0.8200 0.8200 0 +0.02(+2.50%)
Mar 19, 2019 0.8000 0.8000 0.8000 0 +0.20(+33.33%)
Mar 18, 2019 0.6000 0.6000 0.6000 0.6000 900 +0.00(+0.00%)
Mar 12, 2019 0.6000 0.6000 0.6000 0 -0.45(-42.86%)
Feb 22, 2019 1.050 1.050 1.050 0 +0.05(+5.00%)
Feb 11, 2019 1.000 1.000 1.000 0 +0.36(+56.25%)
Feb 04, 2019 0.6400 0.6400 0.6400 0 +0.04(+6.67%)
Jan 30, 2019 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jan 29, 2019 0.8000 0.8000 0.6000 0.6000 466 +0.00(+0.00%)
Jan 23, 2019 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jan 14, 2019 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jan 11, 2019 0.6000 0.6400 0.6000 0.6000 1,500 -0.40(-40.00%)
Dec 27, 2018 1.000 1.000 1.000 0 +0.00(+0.00%)
Dec 24, 2018 1.000 1.000 1.000 0 +0.00(+0.00%)
Dec 21, 2018 1.000 1.000 1.000 10 +0.00(+0.00%)
Dec 20, 2018 1.000 1.000 1.000 1.000 450 -0.10(-9.09%)
Dec 17, 2018 1.100 1.100 1.100 0 -0.08(-6.78%)
Dec 06, 2018 1.180 1.180 1.180 0 +0.13(+12.38%)
Dec 04, 2018 1.140 1.190 0.5500 1.050 3,400 -0.05(-4.55%)
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.