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 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%)
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.