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

Reviv3 Procare Co. (OP: RVIV )

N/A 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 29, 2022 0.2325 0 +0.01(+3.33%)
Sep 28, 2022 0.2250 0.2250 0.2250 0.2250 5,800 +0.00(+0.00%)
Sep 26, 2022 0.2250 0 +0.00(+0.00%)
Sep 22, 2022 0.2250 0 +0.00(+0.00%)
Sep 21, 2022 0.2250 0.2250 0.2250 0.2250 3,599 -0.01(-5.26%)
Sep 20, 2022 0.2250 0.2375 0.2250 0.2375 3,800 +0.00(+0.00%)
Sep 19, 2022 0.2375 0.2375 0.2375 0.2375 1,500 +0.01(+5.56%)
Sep 16, 2022 0.2250 0.2500 0.2250 0.2250 6,560 -0.01(-5.26%)
Sep 15, 2022 0.2375 0.2375 0.2375 0.2375 3,600 -0.02(-8.65%)
Sep 13, 2022 0.2600 0 +0.00(+0.04%)
Sep 12, 2022 0.2250 0.2599 0.2250 0.2599 5,300 +0.02(+8.29%)
Sep 09, 2022 0.2400 0.2400 0.2400 0.2400 203 -0.02(-7.69%)
Sep 08, 2022 0.2400 0.2600 0.2200 0.2600 18,547 +0.02(+8.33%)
Sep 07, 2022 0.2298 0.2400 0.2200 0.2400 10,400 +0.01(+4.44%)
Sep 06, 2022 0.2202 0.2300 0.2202 0.2298 3,200 -0.00(-0.09%)
Sep 02, 2022 0.2250 0.2300 0.2250 0.2300 4,850 +0.01(+2.22%)
Sep 01, 2022 0.2500 0.2500 0.2190 0.2250 12,822 +0.01(+2.27%)
Aug 31, 2022 0.2425 0.2500 0.2200 0.2200 7,730 -0.02(-8.33%)
Aug 30, 2022 0.2415 0.2500 0.2200 0.2400 7,050 +0.01(+2.65%)
Aug 29, 2022 0.2500 0.2500 0.2325 0.2338 3,300 +0.01(+6.27%)
Aug 26, 2022 0.2400 0.2600 0.2200 0.2200 8,695 +0.01(+2.33%)
Aug 25, 2022 0.2120 0.2650 0.2120 0.2150 600 -0.05(-18.87%)
Aug 24, 2022 0.2650 0.2650 0.2650 0.2650 200 +0.06(+31.84%)
Aug 23, 2022 0.2010 0.2690 0.2010 0.2010 9,700 -0.03(-14.47%)
Aug 18, 2022 0.2350 0 -0.03(-9.62%)
Aug 16, 2022 0.2600 0 +0.06(+29.35%)
Aug 15, 2022 0.2200 0.2200 0.2010 0.2010 400 -0.07(-25.56%)
Aug 12, 2022 0.2198 0.2700 0.2198 0.2700 46,485 +0.07(+35.00%)
Aug 11, 2022 0.2020 0.2020 0.2000 0.2000 2,000 -0.00(-0.15%)
Aug 10, 2022 0.2350 0.2350 0.2003 0.2003 585 -0.03(-14.77%)
Aug 09, 2022 0.2350 0.2350 0.2350 0.2350 300 +0.00(+0.00%)
Aug 08, 2022 0.2350 0.2350 0.2350 0.2350 200 +0.00(+0.00%)
Aug 05, 2022 0.2350 0.2350 0.2350 0.2350 200 -0.02(-9.58%)
Aug 03, 2022 0.2599 0 +0.02(+10.60%)
Aug 02, 2022 0.2350 0.2350 0.2350 0.2350 300 -0.03(-11.32%)
Jul 29, 2022 0.2650 80 +0.00(+0.00%)
Jul 28, 2022 0.2650 0.2650 0.2650 0.2650 3,400 -0.01(-1.85%)
Jul 27, 2022 0.2700 0.2700 0.2700 0.2700 300 +0.01(+1.89%)
Jul 25, 2022 0.2650 0 +0.00(+0.00%)
Jul 22, 2022 0.2650 0.2650 0.2650 0.2650 200 -0.01(-1.85%)
Jul 21, 2022 0.2700 0.2700 0.2700 0.2700 1,243 +0.00(+0.00%)
Jul 20, 2022 0.2700 0.2700 0.2700 0.2700 300 +0.02(+8.00%)
Jul 19, 2022 0.2500 0.2700 0.2500 0.2500 23,438 +0.00(+0.04%)
Jul 18, 2022 0.2825 0.2900 0.2499 0.2499 28,465 -0.02(-7.44%)
Jul 15, 2022 0.2500 0.2700 0.2500 0.2700 1,875 +0.00(+0.00%)
Jul 13, 2022 0.2700 0 -0.01(-3.57%)
Jul 08, 2022 0.2800 0 -0.01(-3.45%)
Jul 07, 2022 0.2900 0.2900 0.2900 0.2900 20,000 +0.00(+0.00%)
Jul 06, 2022 0.2303 0.2900 0.2303 0.2900 430 +0.00(+0.00%)
Jul 05, 2022 0.2900 0.2900 0.2900 0.2900 300 -0.01(-3.33%)
Jul 01, 2022 0.3000 0.3000 0.3000 0.3000 20,793 +0.00(+0.00%)
Jun 30, 2022 0.3000 0.3000 0.3000 0.3000 300 +0.01(+3.45%)
Jun 29, 2022 0.2900 0.2900 0.2900 0.2900 6,800 -0.01(-2.68%)
Jun 28, 2022 0.2750 0.3000 0.2750 0.2980 20,276 +0.01(+3.47%)
Jun 27, 2022 0.2460 0.2880 0.2460 0.2880 475 -0.01(-3.36%)
Jun 24, 2022 0.2950 0.2980 0.2300 0.2980 5,836 +0.01(+4.56%)
Jun 23, 2022 0.2675 0.2850 0.2675 0.2850 590 -0.02(-5.00%)
Jun 22, 2022 0.2700 0.3000 0.2700 0.3000 169,995 +0.00(+0.00%)
Jun 21, 2022 0.2900 0.3000 0.2300 0.3000 1,300 +0.01(+3.45%)
Jun 17, 2022 0.2900 0.2900 0.2900 0.2900 1,500 +0.00(+0.00%)
Jun 16, 2022 0.2900 0.2900 0.2900 0.2900 500 +0.02(+9.23%)
Jun 15, 2022 0.2655 0.2655 0.2655 0.2655 208 -0.00(-1.67%)
Jun 14, 2022 0.2700 0.3000 0.2700 0.2700 4,500 -0.01(-3.57%)
Jun 13, 2022 0.2800 0.2900 0.2800 0.2800 17,395 +0.01(+3.70%)
Jun 10, 2022 0.2899 0.2999 0.2700 0.2700 17,928 -0.01(-3.57%)
Jun 09, 2022 0.2146 0.3000 0.2146 0.2800 18,229 +0.06(+27.27%)
Jun 08, 2022 0.2200 0.2200 0.2200 0.2200 300 -0.04(-15.38%)
Jun 07, 2022 0.2010 0.3000 0.2010 0.2600 10,080 +0.01(+4.00%)
Jun 06, 2022 0.2500 0.2500 0.1500 0.2500 17,200 +0.01(+5.40%)
Jun 03, 2022 0.2686 0.3000 0.2372 0.2372 8,920 +0.00(+0.04%)
Jun 02, 2022 0.2350 0.2371 0.2350 0.2371 24,484 +0.00(+0.04%)
Jun 01, 2022 0.2300 0.2370 0.2300 0.2370 1,916 +0.00(+0.85%)
May 31, 2022 0.2371 0.2371 0.1944 0.2350 12,189 +0.03(+15.42%)
May 27, 2022 0.1943 0.3000 0.1650 0.2036 94,261 +0.03(+17.01%)
May 26, 2022 0.1700 0.1924 0.1700 0.1740 39,734 -0.01(-3.33%)
May 25, 2022 0.1750 0.1800 0.1700 0.1800 31,111 +0.01(+5.88%)
May 24, 2022 0.1700 0.1700 0.1600 0.1700 36,794 +0.00(+0.00%)
May 23, 2022 0.1774 0.1774 0.1353 0.1700 104,464 -0.00(-2.86%)
May 20, 2022 0.1750 0.1750 0.1750 0.1750 400 +0.01(+3.55%)
May 19, 2022 0.1324 0.1690 0.1311 0.1690 16,400 +0.03(+25.28%)
May 18, 2022 0.1258 0.1349 0.1258 0.1349 1,100 -0.00(-0.07%)
May 17, 2022 0.1225 0.1350 0.1165 0.1350 12,500 +0.02(+14.80%)
May 16, 2022 0.1176 0.1176 0.1176 0.1176 400 +0.00(+0.00%)
May 13, 2022 0.1176 0.1176 0.1176 0.1176 500 -0.02(-12.89%)
May 12, 2022 0.1250 0.1350 0.1250 0.1350 2,835 +0.04(+35.00%)
May 11, 2022 0.1000 0.1190 0.1000 0.1000 52,590 +0.01(+10.99%)
May 10, 2022 0.1200 0.1300 0.0901 0.0901 185,890 -0.05(-35.64%)
May 09, 2022 0.1400 0.1780 0.1400 0.1400 44,300 -0.03(-16.67%)
May 06, 2022 0.0551 0.1680 0.0551 0.1680 30,610 +0.05(+40.23%)
May 05, 2022 0.1235 0.1397 0.1100 0.1198 3,800 -0.03(-19.81%)
May 04, 2022 0.1250 0.1494 0.1250 0.1494 16,317 +0.06(+66.00%)
May 03, 2022 0.1779 0.1779 0.0900 0.0900 10,400 -0.01(-10.98%)
May 02, 2022 0.1130 0.1130 0.1011 0.1011 5,238 -0.01(-9.00%)
Apr 28, 2022 0.1111 0 -0.07(-37.58%)
Apr 27, 2022 0.1397 0.1780 0.1397 0.1780 1,200 +0.07(+66.51%)
Apr 26, 2022 0.1069 0.1069 0.1069 0.1069 130 -0.01(-11.65%)
Apr 25, 2022 0.1210 0.1210 0.1210 0.1210 4,900 -0.00(-1.63%)
Apr 20, 2022 0.1230 1 +0.00(+1.65%)
Apr 19, 2022 0.1210 0.1495 0.1210 0.1210 7,150 -0.01(-10.70%)
Apr 18, 2022 0.1355 0.1355 0.1355 0.1355 500 +0.01(+11.98%)
Apr 14, 2022 0.1210 0.1471 0.1210 0.1210 7,500 -0.03(-19.28%)
Apr 13, 2022 0.1499 0.1499 0.1499 0.1499 300 +0.02(+15.31%)
Apr 11, 2022 0.1300 0 -0.01(-7.14%)
Apr 06, 2022 0.1400 0 -0.00(-0.71%)
Apr 04, 2022 0.1410 0 -0.01(-6.62%)
Apr 01, 2022 0.1510 0.1510 0.1510 0.1510 1,100 +0.01(+7.86%)
Mar 31, 2022 0.1310 0.1450 0.1310 0.1400 26,630 -0.02(-12.50%)
Mar 30, 2022 0.1600 0.1600 0.1600 0.1600 300 +0.03(+22.14%)
Mar 29, 2022 0.1310 0.1310 0.1310 0.1310 100 -0.01(-9.97%)
Mar 25, 2022 0.1455 0 +0.01(+11.07%)
Mar 23, 2022 0.1310 0 -0.01(-6.43%)
Mar 22, 2022 0.1890 0.1890 0.1400 0.1400 7,170 -0.01(-6.73%)
Mar 21, 2022 0.1900 0.1900 0.1500 0.1501 740 +0.02(+15.37%)
Mar 18, 2022 0.1680 0.1680 0.1301 0.1301 30,600 -0.05(-27.64%)
Mar 16, 2022 0.1798 64 +0.01(+5.76%)
Mar 15, 2022 0.1700 0.1700 0.1700 0.1700 4,960 +0.01(+6.25%)
Mar 11, 2022 0.1600 0 +0.00(+0.00%)
Mar 10, 2022 0.1601 0.1601 0.1600 0.1600 600 -0.01(-3.03%)
Mar 09, 2022 0.2100 0.2100 0.1650 0.1650 1,920 +0.01(+3.13%)
Mar 08, 2022 0.1600 0.1600 0.1600 0.1600 100 -0.03(-15.34%)
Mar 07, 2022 0.1890 0.1890 0.1890 0.1890 300 +0.03(+17.25%)
Mar 04, 2022 0.1600 0.2200 0.1600 0.1612 23,500 +0.00(+0.75%)
Mar 03, 2022 0.1602 0.1602 0.1600 0.1600 7,500 +0.00(+0.00%)
Mar 02, 2022 0.2000 0.2400 0.1600 0.1600 39,000 +0.01(+6.67%)
Mar 01, 2022 0.1400 0.1500 0.1400 0.1500 10,000 +0.00(+0.00%)
Feb 28, 2022 0.1410 0.1689 0.1410 0.1500 4,300 -0.01(-5.60%)
Feb 25, 2022 0.1678 0.1680 0.1589 0.1589 9,160 -0.01(-5.42%)
Feb 24, 2022 0.1680 0.1680 0.1680 0.1680 150 +0.00(+1.88%)
Feb 23, 2022 0.1791 0.1800 0.1460 0.1649 70,870 -0.01(-7.88%)
Feb 22, 2022 0.1790 0.1790 0.1790 0.1790 500 +0.03(+19.33%)
Feb 18, 2022 0.1500 0 -0.03(-16.20%)
Feb 17, 2022 0.1327 0.1790 0.1327 0.1790 3,120 +0.00(+0.00%)
Feb 16, 2022 0.1800 0.1800 0.1330 0.1790 7,860 -0.00(-0.56%)
Feb 15, 2022 0.1300 0.1800 0.1300 0.1800 17,100 +0.00(+0.00%)
Feb 14, 2022 0.1500 0.1800 0.1300 0.1800 365 +0.04(+28.57%)
Feb 11, 2022 0.1500 0.1500 0.1300 0.1400 24,200 +0.01(+7.69%)
Feb 10, 2022 0.1374 0.1399 0.1200 0.1300 10,300 -0.01(-7.08%)
Feb 09, 2022 0.1070 0.1399 0.1070 0.1399 10,790 +0.00(+0.65%)
Feb 08, 2022 0.1053 0.1390 0.1053 0.1390 10,199 -0.00(-0.64%)
Feb 04, 2022 0.1399 16 -0.02(-12.01%)
Feb 03, 2022 0.1321 0.1590 0.1298 0.1590 8,485 +0.05(+50.00%)
Feb 02, 2022 0.1060 0.1060 0.1060 0.1060 6,300 -0.03(-20.90%)
Feb 01, 2022 0.1340 0.1340 0.1340 0.1340 6,900 +0.03(+28.35%)
Jan 31, 2022 0.1044 0.1340 0.1044 0.1044 7,200 -0.03(-22.09%)
Jan 28, 2022 0.1340 0.1350 0.1340 0.1340 12,600 -0.01(-3.60%)
Jan 27, 2022 0.1390 0.1390 0.1390 0.1390 1,100 +0.03(+25.23%)
Jan 26, 2022 0.1110 0.1110 0.1110 0.1110 6,700 -0.01(-8.26%)
Jan 24, 2022 0.1210 0 -0.00(-1.63%)
Jan 21, 2022 0.1298 0.1298 0.1230 0.1230 500 +0.00(+2.41%)
Jan 20, 2022 0.1201 0.1201 0.1201 0.1201 6,600 -0.01(-11.04%)
Jan 19, 2022 0.1350 0.1350 0.1350 0.1350 2,094 +0.01(+4.01%)
Jan 18, 2022 0.1251 0.1298 0.1251 0.1298 5,300 -0.00(-2.04%)
Jan 14, 2022 0.1325 0 -0.02(-11.67%)
Jan 13, 2022 0.1600 0.1600 0.1500 0.1500 6,000 +0.03(+23.97%)
Jan 12, 2022 0.1590 0.1590 0.1210 0.1210 7,148 -0.04(-26.62%)
Jan 11, 2022 0.1080 0.1649 0.1080 0.1649 5,200 +0.04(+35.72%)
Jan 10, 2022 0.1215 0.1215 0.1215 0.1215 100 -0.02(-12.59%)
Jan 07, 2022 0.1400 0.2000 0.1390 0.1390 215,794 +0.04(+33.65%)
Jan 06, 2022 0.1335 0.1400 0.1030 0.1040 17,390 -0.01(-5.45%)
Jan 05, 2022 0.1050 0.1100 0.1050 0.1100 7,500 +0.01(+4.76%)
Jan 04, 2022 0.1050 0.1050 0.1050 0.1050 8,600 -0.02(-18.60%)
Jan 03, 2022 0.1290 0.1290 0.1290 0.1290 220 +0.02(+17.27%)
Dec 31, 2021 0.1079 0.1100 0.1050 0.1100 103,000 +0.01(+5.77%)
Dec 30, 2021 0.1147 0.1147 0.1040 0.1040 6,772 -0.01(-5.45%)
Dec 29, 2021 0.1147 0.1147 0.1042 0.1100 5,833 +0.01(+5.57%)
Dec 28, 2021 0.1100 0.1100 0.1042 0.1042 16,500 +0.00(+4.20%)
Dec 27, 2021 0.1058 0.1058 0.1000 0.1000 1,800 -0.02(-15.97%)
Dec 23, 2021 0.1000 0.1190 0.1000 0.1190 42,100 +0.02(+19.00%)
Dec 22, 2021 0.1000 0.1000 0.1000 0.1000 135,000 -0.01(-8.68%)
Dec 21, 2021 0.1010 0.1100 0.1010 0.1095 8,400 -0.00(-2.23%)
Dec 20, 2021 0.1050 0.1120 0.1050 0.1120 2,000 -0.00(-2.52%)
Dec 17, 2021 0.1148 0.1149 0.1148 0.1149 2,000 +0.00(+4.45%)
Dec 16, 2021 0.1190 0.1190 0.1100 0.1100 10,400 +0.01(+4.76%)
Dec 15, 2021 0.1050 0.1050 0.1010 0.1050 20,136 +0.00(+3.96%)
Dec 14, 2021 0.1016 0.1290 0.1010 0.1010 22,835 -0.02(-19.26%)
Dec 13, 2021 0.1251 0.1251 0.1020 0.1251 9,250 -0.02(-15.98%)
Dec 10, 2021 0.1395 0.1489 0.1110 0.1489 20,190 -0.00(-0.67%)
Dec 09, 2021 0.1200 0.1500 0.1100 0.1499 32,100 +0.05(+44.27%)
Dec 08, 2021 0.1039 0.1351 0.1039 0.1039 915 -0.08(-41.96%)
Dec 07, 2021 0.1790 0.1790 0.1790 0.1790 100 +0.08(+77.23%)
Dec 06, 2021 0.1800 0.1879 0.1010 0.1010 92,701 -0.02(-19.20%)
Dec 03, 2021 0.1329 0.1329 0.1250 0.1250 7,520 -0.00(-1.88%)
Dec 02, 2021 0.1221 0.1490 0.1100 0.1274 78,915 +0.01(+4.34%)
Dec 01, 2021 0.1331 0.1331 0.1221 0.1221 4,000 -0.03(-18.60%)
Nov 30, 2021 0.1550 0.1670 0.1500 0.1500 17,910 -0.02(-10.18%)
Nov 29, 2021 0.1500 0.1670 0.1500 0.1670 6,560 +0.01(+7.74%)
Nov 26, 2021 0.1550 0.1550 0.1550 0.1550 2,000 +0.01(+3.33%)
Nov 24, 2021 0.1500 0.1501 0.1500 0.1500 15,956 -0.03(-16.67%)
Nov 23, 2021 0.1501 0.1800 0.1500 0.1800 12,229 +0.03(+20.00%)
Nov 22, 2021 0.1503 0.1553 0.1500 0.1500 82,300 -0.00(-0.20%)
Nov 19, 2021 0.1503 0.1503 0.1503 0.1503 4,800 +0.00(+0.20%)
Nov 18, 2021 0.1550 0.1550 0.1500 0.1500 3,456 -0.01(-6.25%)
Nov 17, 2021 0.1505 0.1600 0.1500 0.1600 10,757 +0.01(+6.67%)
Nov 16, 2021 0.1510 0.1745 0.1500 0.1500 15,252 -0.02(-14.29%)
Nov 15, 2021 0.1500 0.1750 0.1500 0.1750 17,954 +0.02(+16.67%)
Nov 12, 2021 0.1525 0.1525 0.1500 0.1500 16,631 +0.00(+0.00%)
Nov 11, 2021 0.1500 0.1500 0.1500 0.1500 4,600 -0.01(-6.25%)
Nov 09, 2021 0.1559 0.1600 0.1510 0.1600 6,850 +0.01(+6.67%)
Nov 08, 2021 0.1410 0.1750 0.1410 0.1500 19,119 -0.05(-24.96%)
Nov 05, 2021 0.1500 0.2000 0.1500 0.1999 7,317 +0.06(+42.79%)
Nov 04, 2021 0.1706 0.1766 0.1400 0.1400 10,210 -0.07(-33.05%)
Nov 03, 2021 0.1525 0.2091 0.1411 0.2091 14,400 +0.06(+39.40%)
Nov 02, 2021 0.1412 0.1500 0.1412 0.1500 5,855 +0.00(+0.00%)
Nov 01, 2021 0.1600 0.1600 0.1600 0.1500 2,645 -0.01(-6.25%)
Oct 29, 2021 0.1413 0.1600 0.1413 0.1600 5,685 +0.00(+0.00%)
Oct 28, 2021 0.1600 0.1600 0.1600 0.1600 520 +0.01(+6.67%)
Oct 27, 2021 0.1500 0.1500 0.1500 0.1500 1,339 +0.00(+0.00%)
Oct 26, 2021 0.1500 0.1803 0.1413 0.1500 13,335 -0.01(-6.31%)
Oct 25, 2021 0.1500 0.1601 0.1500 0.1601 5,529 -0.00(-2.97%)
Oct 22, 2021 0.1500 0.1650 0.1500 0.1650 9,530 +0.00(+1.98%)
Oct 20, 2021 0.1618 0.1618 0.1618 3 +0.01(+7.65%)
Oct 19, 2021 0.1510 0.1895 0.1503 0.1503 7,591 -0.00(-1.25%)
Oct 18, 2021 0.1700 0.1900 0.1522 0.1522 7,100 -0.00(-2.50%)
Oct 15, 2021 0.1900 0.1900 0.1550 0.1561 10,862 -0.04(-21.95%)
Oct 14, 2021 0.1700 0.2098 0.1011 0.2000 70,431 +0.03(+17.65%)
Oct 13, 2021 0.1874 0.2099 0.1700 0.1700 588 -0.04(-19.01%)
Oct 12, 2021 0.1601 0.2099 0.1601 0.2099 3,342 +0.03(+16.61%)
Oct 08, 2021 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Oct 07, 2021 0.1750 0.1750 0.1750 0.1750 100 +0.00(+0.00%)
Oct 06, 2021 0.2098 0.2098 0.1708 0.1750 26,830 +0.00(+0.00%)
Oct 05, 2021 0.1514 0.2220 0.1512 0.1750 38,342 -0.05(-21.88%)
Oct 04, 2021 0.1901 0.2510 0.1900 0.2240 16,719 +0.03(+17.89%)
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.