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 (%)
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%)
May 01, 2023 0.4200 0.4200 0.3350 0.4056 35,382 -0.01(-1.31%)
Apr 28, 2023 0.3555 0.4110 0.3550 0.4110 18,290 +0.03(+8.16%)
Apr 27, 2023 0.3998 0.4000 0.3650 0.3800 11,200 +0.01(+1.33%)
Apr 26, 2023 0.3825 0.3925 0.3750 0.3750 10,603 -0.02(-5.30%)
Apr 25, 2023 0.3752 0.3960 0.3750 0.3960 8,200 -0.00(-1.00%)
Apr 24, 2023 0.3995 0.4100 0.3783 0.4000 41,400 +0.01(+2.56%)
Apr 21, 2023 0.3800 0.3900 0.3800 0.3900 6,478 -0.01(-2.38%)
Apr 20, 2023 0.3700 0.3995 0.3700 0.3995 13,610 +0.03(+6.90%)
Apr 19, 2023 0.4000 0.4000 0.3700 0.3737 14,700 -0.01(-1.66%)
Apr 18, 2023 0.3550 0.3800 0.3500 0.3800 38,633 +0.02(+6.41%)
Apr 17, 2023 0.3700 0.3800 0.3500 0.3571 18,990 -0.04(-9.78%)
Apr 14, 2023 0.4000 0.4295 0.3815 0.3958 46,650 -0.02(-5.76%)
Apr 13, 2023 0.4250 0.4400 0.4200 0.4200 29,100 +0.02(+5.00%)
Apr 12, 2023 0.3701 0.4000 0.3250 0.4000 21,500 +0.00(+1.16%)
Apr 11, 2023 0.3700 0.4000 0.3600 0.3954 24,450 +0.01(+1.36%)
Apr 10, 2023 0.3900 0.3901 0.3900 0.3901 5,086 -0.03(-8.21%)
Apr 06, 2023 0.3601 0.4250 0.3601 0.4250 9,900 +0.02(+4.29%)
Apr 05, 2023 0.3800 0.4075 0.3755 0.4075 6,200 +0.00(+1.24%)
Apr 04, 2023 0.4250 0.4250 0.3780 0.4025 5,615 -0.01(-1.83%)
Apr 03, 2023 0.3700 0.4200 0.3700 0.4100 14,610 +0.03(+7.89%)
Mar 31, 2023 0.3700 0.4200 0.2810 0.3800 60,432 +0.01(+2.70%)
Mar 30, 2023 0.3200 0.4200 0.3200 0.3700 68,914 +0.09(+29.92%)
Mar 29, 2023 0.3400 0.4100 0.2821 0.2848 28,930 -0.03(-8.72%)
Mar 28, 2023 0.4100 0.4200 0.3120 0.3120 14,100 -0.07(-17.89%)
Mar 27, 2023 0.3797 0.4000 0.3797 0.3800 6,100 -0.03(-7.32%)
Mar 24, 2023 0.3600 0.4100 0.3600 0.4100 700 +0.05(+13.73%)
Mar 23, 2023 0.3605 0.3605 0.3605 0.3605 200 +0.00(+0.06%)
Mar 22, 2023 0.3603 0.3603 0.3603 0.3603 900 -0.03(-7.62%)
Mar 21, 2023 0.2942 0.3999 0.2914 0.3900 68,000 +0.04(+11.81%)
Mar 20, 2023 0.3300 0.3500 0.3300 0.3488 1,400 +0.00(+0.00%)
Mar 17, 2023 0.3488 0.3488 0.3488 0.3488 620 +0.02(+7.09%)
Mar 16, 2023 0.3257 0.3257 0.3257 0.3257 1,400 -0.03(-9.53%)
Mar 15, 2023 0.3600 0.3600 0.3600 0.3600 200 +0.02(+5.79%)
Mar 14, 2023 0.3800 0.3800 0.3257 0.3403 24,790 -0.03(-9.25%)
Mar 13, 2023 0.3300 0.3750 0.3300 0.3750 15,700 -0.04(-10.71%)
Mar 10, 2023 0.3750 0.4200 0.3300 0.4200 18,470 +0.01(+2.44%)
Mar 09, 2023 0.4100 0.4100 0.4100 0.4100 200 +0.03(+6.97%)
Mar 08, 2023 0.3800 0.3838 0.3305 0.3833 10,000 -0.02(-4.18%)
Mar 07, 2023 0.3700 0.4100 0.3700 0.4000 13,100 -0.01(-2.44%)
Mar 03, 2023 0.4100 30 +0.00(+0.00%)
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.