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 28, 2023 0.4200 0 +0.03(+9.09%)
Feb 27, 2023 0.3801 0.4200 0.3800 0.3850 3,860 -0.03(-8.33%)
Feb 24, 2023 0.4200 0.4200 0.4200 0.4200 920 -0.01(-1.18%)
Feb 23, 2023 0.4250 0.4250 0.4250 0.4250 210 +0.00(+0.00%)
Feb 22, 2023 0.4250 0.4250 0.4250 0.4250 200 +0.02(+4.29%)
Feb 21, 2023 0.3801 0.4075 0.3801 0.4075 1,550 -0.01(-2.70%)
Feb 17, 2023 0.4026 0.4188 0.4026 0.4188 7,640 -0.00(-0.88%)
Feb 16, 2023 0.3850 0.4750 0.3850 0.4225 100,148 -0.01(-1.72%)
Feb 15, 2023 0.4298 0.4299 0.4198 0.4299 10,776 +0.01(+2.41%)
Feb 14, 2023 0.3800 0.4298 0.3762 0.4198 22,287 +0.04(+10.47%)
Feb 13, 2023 0.3900 0.3900 0.3762 0.3800 6,510 -0.03(-7.32%)
Feb 10, 2023 0.4130 0.4200 0.4100 0.4100 4,100 -0.02(-5.20%)
Feb 09, 2023 0.4600 0.4600 0.3850 0.4325 10,300 -0.02(-3.89%)
Feb 08, 2023 0.4500 0.4700 0.4214 0.4500 16,410 +0.00(+0.00%)
Feb 07, 2023 0.4100 0.4500 0.4061 0.4500 31,215 +0.04(+9.76%)
Feb 06, 2023 0.3652 0.5000 0.3652 0.4100 25,770 +0.03(+7.89%)
Feb 03, 2023 0.3485 0.3800 0.3485 0.3800 40,300 -0.03(-7.32%)
Feb 02, 2023 0.3250 0.4300 0.3250 0.4100 112,123 +0.09(+28.12%)
Feb 01, 2023 0.2910 0.3300 0.2801 0.3200 12,923 +0.01(+1.59%)
Jan 31, 2023 0.3100 0.3150 0.3000 0.3150 14,800 +0.03(+8.62%)
Jan 30, 2023 0.2850 0.2900 0.2850 0.2900 1,300 -0.01(-1.69%)
Jan 27, 2023 0.3010 0.3010 0.2800 0.2950 9,116 -0.01(-1.67%)
Jan 26, 2023 0.2900 0.3100 0.2720 0.3000 18,000 -0.02(-4.76%)
Jan 25, 2023 0.2720 0.3500 0.2720 0.3150 21,382 +0.00(+1.45%)
Jan 24, 2023 0.2890 0.3105 0.2800 0.3105 21,300 +0.02(+7.44%)
Jan 23, 2023 0.2710 0.2890 0.2710 0.2890 1,614 +0.01(+3.21%)
Jan 20, 2023 0.2845 0.2845 0.2800 0.2800 5,300 -0.01(-3.28%)
Jan 19, 2023 0.2895 0.2895 0.2895 0.2895 4,100 +0.00(+0.00%)
Jan 18, 2023 0.2895 0.2895 0.2850 0.2895 3,000 +0.02(+6.83%)
Jan 17, 2023 0.2850 0.3090 0.2710 0.2710 55,100 -0.04(-12.44%)
Jan 13, 2023 0.2710 0.3100 0.2710 0.3095 1,905 -0.00(-0.16%)
Jan 12, 2023 0.3199 0.3199 0.2710 0.3100 10,700 +0.01(+4.91%)
Jan 11, 2023 0.3142 0.3142 0.2955 0.2955 2,300 -0.02(-7.37%)
Jan 10, 2023 0.2948 0.3190 0.2948 0.3190 400 +0.02(+8.21%)
Jan 09, 2023 0.2948 0.2948 0.2705 0.2948 1,291 +0.00(+0.00%)
Jan 06, 2023 0.2948 0.2948 0.2948 0.2948 450 +0.01(+3.37%)
Jan 05, 2023 0.2852 0.2852 0.2852 0.2852 1,100 +0.01(+4.35%)
Jan 04, 2023 0.2733 0.2733 0.2733 0.2733 2,300 -0.02(-7.29%)
Jan 03, 2023 0.2948 0.2948 0.2948 0.2948 300 -0.01(-1.67%)
Dec 30, 2022 0.3290 0.3290 0.2700 0.2998 27,011 -0.03(-8.88%)
Dec 29, 2022 0.2710 0.3290 0.2710 0.3290 1,611 +0.06(+21.40%)
Dec 28, 2022 0.3290 0.3290 0.2710 0.2710 2,088 -0.03(-9.67%)
Dec 27, 2022 0.3000 0.3000 0.3000 0.3000 1,450 -0.03(-9.09%)
Dec 23, 2022 0.3005 0.3300 0.2858 0.3300 4,800 +0.01(+4.66%)
Dec 22, 2022 0.3300 0.4425 0.2710 0.3153 4,700 +0.02(+5.10%)
Dec 21, 2022 0.3000 0.3000 0.3000 0.3000 1,500 +0.00(+0.00%)
Dec 20, 2022 0.3000 0.5000 0.2700 0.3000 63,938 +0.00(+0.00%)
Dec 19, 2022 0.2900 0.3000 0.2700 0.3000 82,588 +0.00(+0.00%)
Dec 16, 2022 0.2900 0.3000 0.2900 0.3000 4,278 +0.00(+0.00%)
Dec 15, 2022 0.2805 0.3000 0.2805 0.3000 1,700 +0.02(+6.95%)
Dec 14, 2022 0.3000 0.3100 0.2610 0.2805 7,250 -0.02(-6.50%)
Dec 13, 2022 0.3053 0.3200 0.2905 0.3000 5,100 -0.01(-4.46%)
Dec 12, 2022 0.3040 0.3140 0.2872 0.3140 3,810 +0.01(+4.49%)
Dec 09, 2022 0.2870 0.3005 0.2870 0.3005 1,600 +0.02(+5.62%)
Dec 08, 2022 0.2896 0.3100 0.2600 0.2845 140,949 -0.00(-1.59%)
Dec 07, 2022 0.2885 0.3170 0.2885 0.2891 1,750 -0.03(-9.09%)
Dec 06, 2022 0.2640 0.3180 0.2631 0.3180 20,999 +0.01(+4.06%)
Dec 05, 2022 0.2990 0.3195 0.2990 0.3056 6,150 +0.01(+1.87%)
Dec 02, 2022 0.2688 0.3000 0.2650 0.3000 8,800 +0.03(+12.15%)
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.