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 (%)
Feb 13, 2024 13.50 0 +13.02(+2723.09%)
Jan 12, 2024 0.4782 0 +0.05(+10.44%)
Jan 11, 2024 0.4330 0.4330 0.4330 0.4330 325 -0.07(-13.40%)
Jan 10, 2024 0.4530 0.5000 0.4500 0.5000 30,000 +0.00(+0.00%)
Jan 08, 2024 0.5000 0 +0.05(+11.23%)
Jan 05, 2024 0.4483 0.4495 0.4483 0.4495 3,300 +0.05(+12.37%)
Jan 04, 2024 0.4422 0.4458 0.3451 0.4000 4,300 -0.07(-14.89%)
Jan 03, 2024 0.4500 0.4700 0.3501 0.4700 18,275 +0.02(+4.44%)
Jan 02, 2024 0.4500 0.4500 0.4500 0.4500 1,003 +0.02(+4.65%)
Dec 29, 2023 0.3113 0.4300 0.3113 0.4300 62,996 +0.09(+26.47%)
Dec 28, 2023 0.3400 0.3400 0.3400 0.3400 7,100 +0.00(+0.00%)
Dec 27, 2023 0.3400 0.3400 0.3400 0.3400 4,000 -0.04(-10.53%)
Dec 26, 2023 0.3626 0.3800 0.2760 0.3800 30,848 +0.00(+0.26%)
Dec 22, 2023 0.3450 0.3861 0.3403 0.3790 11,719 +0.04(+11.47%)
Dec 21, 2023 0.4150 0.4150 0.3400 0.3400 45,096 -0.04(-10.53%)
Dec 20, 2023 0.4200 0.4200 0.3800 0.3800 10,500 -0.04(-9.52%)
Dec 19, 2023 0.4000 0.4200 0.3900 0.4200 6,035 -0.03(-6.46%)
Dec 18, 2023 0.4400 0.4680 0.4000 0.4490 31,102 -0.04(-7.80%)
Dec 15, 2023 0.4400 0.4900 0.4400 0.4870 10,400 +0.01(+1.48%)
Dec 14, 2023 0.4201 0.4799 0.3956 0.4799 11,310 +0.03(+6.64%)
Dec 13, 2023 0.4300 0.4620 0.4300 0.4500 11,716 -0.02(-4.26%)
Dec 12, 2023 0.4700 0.4700 0.3400 0.4700 24,924 -0.03(-5.05%)
Dec 11, 2023 0.4800 0.5000 0.4401 0.4950 20,472 +0.02(+3.13%)
Dec 08, 2023 0.4400 0.4900 0.4400 0.4800 40,803 +0.05(+11.63%)
Dec 07, 2023 0.4500 0.4559 0.4219 0.4300 7,120 -0.04(-8.45%)
Dec 06, 2023 0.4300 0.4697 0.4300 0.4697 8,000 -0.01(-2.15%)
Dec 05, 2023 0.4935 0.4935 0.4300 0.4800 5,904 +0.00(+0.00%)
Dec 04, 2023 0.4935 0.4935 0.4300 0.4800 16,916 -0.01(-2.74%)
Dec 01, 2023 0.4500 0.4935 0.4300 0.4935 18,250 +0.04(+9.67%)
Nov 30, 2023 0.4050 0.4650 0.4000 0.4500 12,445 +0.00(+0.00%)
Nov 29, 2023 0.3800 0.4700 0.3700 0.4500 57,400 +0.08(+20.64%)
Nov 28, 2023 0.3300 0.3797 0.3300 0.3730 25,994 +0.04(+12.96%)
Nov 27, 2023 0.3500 0.3500 0.3302 0.3302 7,027 -0.04(-10.76%)
Nov 24, 2023 0.3560 0.3700 0.3560 0.3700 2,504 +0.00(+0.00%)
Nov 22, 2023 0.3449 0.3700 0.3111 0.3700 20,300 +0.03(+7.28%)
Nov 21, 2023 0.3240 0.3449 0.3100 0.3449 36,660 +0.02(+6.45%)
Nov 20, 2023 0.3210 0.3300 0.3100 0.3240 10,317 -0.01(-1.82%)
Nov 17, 2023 0.3400 0.3400 0.3100 0.3300 7,050 +0.01(+3.13%)
Nov 16, 2023 0.3466 0.3466 0.3000 0.3200 43,945 -0.03(-8.57%)
Nov 15, 2023 0.3500 0.3500 0.3500 0.3500 3,950 -0.01(-3.77%)
Nov 14, 2023 0.3630 0.3637 0.3320 0.3637 9,800 -0.00(-0.05%)
Nov 13, 2023 0.3200 0.3639 0.3200 0.3639 11,300 +0.04(+13.72%)
Nov 10, 2023 0.3308 0.3308 0.3200 0.3200 10,910 -0.04(-12.33%)
Nov 09, 2023 0.3650 0.3650 0.3308 0.3650 6,193 +0.00(+0.00%)
Nov 08, 2023 0.3400 0.3650 0.3200 0.3650 8,900 +0.00(+0.03%)
Nov 07, 2023 0.3200 0.3800 0.3200 0.3649 40,435 +0.04(+13.57%)
Nov 06, 2023 0.3100 0.3399 0.3100 0.3213 7,100 +0.01(+2.98%)
Nov 03, 2023 0.3120 0.3280 0.3120 0.3120 3,590 +0.01(+4.00%)
Nov 02, 2023 0.3201 0.3299 0.3000 0.3000 28,250 -0.04(-11.76%)
Nov 01, 2023 0.3000 0.3630 0.2802 0.3400 34,500 +0.04(+13.33%)
Oct 31, 2023 0.3800 0.3800 0.3000 0.3000 20,550 -0.01(-1.64%)
Oct 30, 2023 0.3480 0.3560 0.3000 0.3050 18,200 -0.05(-14.33%)
Oct 27, 2023 0.2800 0.3560 0.2700 0.3560 5,078 +0.09(+31.85%)
Oct 26, 2023 0.2799 0.3050 0.2700 0.2700 32,800 +0.00(+0.00%)
Oct 25, 2023 0.2700 0.2700 0.2700 0.2700 4,850 -0.00(-0.37%)
Oct 24, 2023 0.2700 0.3100 0.2500 0.2710 33,600 -0.04(-12.47%)
Oct 23, 2023 0.2900 0.3096 0.2700 0.3096 15,900 +0.01(+3.30%)
Oct 20, 2023 0.3097 0.3097 0.2860 0.2997 6,169 -0.00(-0.10%)
Oct 19, 2023 0.2800 0.3200 0.2610 0.3000 30,244 +0.02(+7.14%)
Oct 18, 2023 0.3000 0.3599 0.2700 0.2800 176,400 -0.02(-6.64%)
Oct 17, 2023 0.3622 0.3622 0.2700 0.2999 59,173 -0.07(-19.32%)
Oct 16, 2023 0.4000 0.3717 0.3622 0.3717 18,500 -0.01(-1.54%)
Oct 13, 2023 0.3893 0.3893 0.3600 0.3775 35,358 +0.01(+2.03%)
Oct 12, 2023 0.3600 0.3748 0.3500 0.3700 13,380 -0.04(-8.64%)
Oct 11, 2023 0.3600 0.4050 0.3511 0.4050 14,250 +0.02(+4.11%)
Oct 10, 2023 0.3818 0.3890 0.3600 0.3890 10,500 +0.03(+8.06%)
Oct 09, 2023 0.3502 0.3818 0.3400 0.3600 18,210 -0.03(-6.81%)
Oct 06, 2023 0.3874 0.3874 0.3492 0.3863 18,570 -0.00(-0.18%)
Oct 05, 2023 0.3588 0.3874 0.3492 0.3870 10,900 +0.02(+4.59%)
Oct 04, 2023 0.4199 0.4199 0.3420 0.3700 26,000 -0.01(-2.63%)
Oct 03, 2023 0.3501 0.4300 0.3401 0.3800 28,400 +0.00(+0.00%)
Oct 02, 2023 0.3800 0.3800 0.3401 0.3800 9,280 +0.00(+0.00%)
Sep 29, 2023 0.3500 0.3800 0.3400 0.3800 5,700 +0.02(+5.56%)
Sep 28, 2023 0.3897 0.3897 0.3600 0.3600 24,500 -0.03(-7.67%)
Sep 27, 2023 0.3712 0.3899 0.3600 0.3899 21,800 +0.00(+0.03%)
Sep 26, 2023 0.3650 0.3913 0.3650 0.3898 32,950 -0.01(-1.32%)
Sep 25, 2023 0.3500 0.3950 0.3500 0.3950 12,355 +0.00(+0.00%)
Sep 22, 2023 0.3680 0.3950 0.3500 0.3950 9,600 +0.03(+7.31%)
Sep 21, 2023 0.3680 0.4000 0.3680 0.3681 38,550 +0.00(+0.03%)
Sep 20, 2023 0.3684 0.3785 0.3680 0.3680 6,200 -0.03(-8.00%)
Sep 19, 2023 0.3681 0.4000 0.3681 0.4000 11,271 +0.02(+5.26%)
Sep 18, 2023 0.3681 0.4000 0.3680 0.3800 17,000 -0.02(-5.00%)
Sep 15, 2023 0.3900 0.4000 0.3700 0.4000 9,100 +0.00(+0.00%)
Sep 14, 2023 0.4000 0.4000 0.4000 0.4000 5,050 +0.00(+0.00%)
Sep 13, 2023 0.3727 0.4490 0.3600 0.4000 20,695 +0.00(+0.00%)
Sep 12, 2023 0.4000 0.4000 0.4000 0.4000 15,310 +0.00(+0.00%)
Sep 11, 2023 0.4400 0.4400 0.3800 0.4000 23,000 +0.00(+0.28%)
Sep 08, 2023 0.3989 0.3989 0.3401 0.3989 19,710 +0.01(+2.28%)
Sep 07, 2023 0.4121 0.4151 0.3500 0.3900 28,654 -0.02(-5.43%)
Sep 06, 2023 0.4317 0.4317 0.4124 0.4124 10,300 -0.03(-6.27%)
Sep 05, 2023 0.4010 0.5000 0.4010 0.4400 33,080 -0.01(-2.22%)
Sep 01, 2023 0.4625 0.4801 0.4500 0.4500 13,600 -0.02(-4.26%)
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%)
Jun 15, 2023 0.6401 0.6500 0.6300 0.6364 6,161 -0.03(-5.01%)
Jun 14, 2023 0.6500 0.7000 0.6400 0.6700 28,442 +0.02(+3.08%)
Jun 13, 2023 0.6500 0.6500 0.6500 0.6500 10,038 +0.02(+3.17%)
Jun 12, 2023 0.6100 0.6500 0.6000 0.6300 107,143 +0.03(+5.00%)
Jun 09, 2023 0.6200 0.6200 0.6000 0.6000 21,987 +0.00(+0.00%)
Jun 08, 2023 0.6100 0.6400 0.5932 0.6000 38,470 +0.01(+0.84%)
Jun 07, 2023 0.6200 0.6300 0.5950 0.5950 40,172 -0.03(-4.03%)
Jun 06, 2023 0.5100 0.6500 0.5050 0.6200 92,042 +0.10(+19.23%)
Jun 05, 2023 0.5694 0.5694 0.5150 0.5200 32,225 -0.05(-8.68%)
Jun 02, 2023 0.5300 0.5694 0.5200 0.5694 16,459 +0.02(+3.53%)
Jun 01, 2023 0.5428 0.5699 0.5040 0.5500 26,600 +0.02(+3.77%)
May 31, 2023 0.5100 0.5350 0.4850 0.5300 56,665 +0.02(+3.92%)
May 30, 2023 0.5100 0.5100 0.4401 0.5100 13,750 +0.03(+6.25%)
May 26, 2023 0.4600 0.4800 0.4500 0.4800 26,900 +0.01(+3.23%)
May 25, 2023 0.4800 0.5000 0.4500 0.4650 23,500 -0.00(-1.06%)
May 24, 2023 0.5000 0.5000 0.4400 0.4700 27,636 -0.07(-12.96%)
May 23, 2023 0.5444 0.5444 0.4950 0.5400 45,149 -0.03(-6.09%)
May 22, 2023 0.5700 0.6450 0.5250 0.5750 126,347 +0.01(+2.68%)
May 19, 2023 0.5000 0.5800 0.4693 0.5600 33,669 +0.11(+24.17%)
May 18, 2023 0.5500 0.5500 0.4510 0.4510 8,724 -0.11(-19.46%)
May 17, 2023 0.5600 0.5750 0.5500 0.5600 26,734 +0.00(+0.00%)
May 16, 2023 0.5850 0.5850 0.5600 0.5600 47,824 -0.04(-6.67%)
May 15, 2023 0.4700 0.6000 0.4510 0.6000 49,694 +0.16(+37.71%)
May 12, 2023 0.5000 0.5200 0.4357 0.4357 73,621 -0.06(-12.51%)
May 11, 2023 0.5400 0.5700 0.4850 0.4980 90,183 -0.05(-9.45%)
May 10, 2023 0.4463 0.6550 0.4450 0.5500 370,535 +0.10(+22.22%)
May 09, 2023 0.4120 0.4500 0.3900 0.4500 186,141 +0.05(+12.50%)
May 08, 2023 0.4100 0.4150 0.3838 0.4000 21,500 -0.01(-2.44%)
May 05, 2023 0.4290 0.4290 0.3701 0.4100 86,320 -0.02(-4.21%)
May 04, 2023 0.4100 0.4300 0.4000 0.4280 120,575 +0.03(+7.00%)
May 03, 2023 0.3829 0.4247 0.3800 0.4000 74,005 -0.01(-2.20%)
May 02, 2023 0.4000 0.4090 0.4000 0.4090 7,335 +0.00(+0.84%)
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.