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 (%)
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%)
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.