Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RVL Pharmaceuticals plc - Ordinary Shares (NQ: RVLP )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 20, 2023 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 (%)
Nov 30, 2022 1.390 1.450 1.380 1.440 53,072 +0.04(+2.86%)
Nov 29, 2022 1.390 1.400 1.335 1.400 18,050 +0.01(+0.72%)
Nov 28, 2022 1.470 1.470 1.290 1.390 135,241 -0.08(-5.44%)
Nov 25, 2022 1.430 1.470 1.390 1.470 23,435 +0.01(+0.68%)
Nov 23, 2022 1.520 1.560 1.410 1.460 38,680 -0.06(-3.95%)
Nov 22, 2022 1.465 1.540 1.452 1.520 28,550 +0.05(+3.40%)
Nov 21, 2022 1.500 1.580 1.470 1.470 60,188 -0.04(-2.65%)
Nov 18, 2022 1.460 1.510 1.400 1.510 55,343 +0.16(+11.85%)
Nov 17, 2022 1.470 1.500 1.290 1.350 173,089 -0.16(-10.60%)
Nov 16, 2022 1.490 1.516 1.460 1.510 44,958 -0.02(-1.31%)
Nov 15, 2022 1.490 1.550 1.480 1.530 46,870 +0.04(+2.68%)
Nov 14, 2022 1.430 1.500 1.400 1.490 68,578 +0.05(+3.47%)
Nov 11, 2022 1.410 1.490 1.310 1.440 151,908 +0.00(+0.00%)
Nov 10, 2022 1.490 1.510 1.390 1.440 159,656 -0.06(-4.00%)
Nov 09, 2022 1.650 1.650 1.450 1.500 76,685 -0.09(-5.66%)
Nov 08, 2022 1.650 1.650 1.550 1.590 59,103 -0.05(-3.05%)
Nov 07, 2022 1.650 1.660 1.570 1.640 52,496 +0.03(+1.86%)
Nov 04, 2022 1.660 1.660 1.560 1.610 36,075 -0.05(-3.01%)
Nov 03, 2022 1.750 1.785 1.610 1.660 118,677 -0.09(-5.14%)
Nov 02, 2022 1.750 1.800 1.750 1.750 44,335 -0.03(-1.69%)
Nov 01, 2022 1.860 1.865 1.660 1.780 25,871 -0.12(-6.32%)
Oct 31, 2022 1.840 1.910 1.740 1.900 51,800 +0.10(+5.56%)
Oct 28, 2022 1.820 1.882 1.780 1.800 61,131 -0.03(-1.64%)
Oct 27, 2022 1.720 1.900 1.720 1.830 438,822 +0.09(+5.17%)
Oct 26, 2022 1.720 1.850 1.710 1.740 88,654 -0.02(-1.14%)
Oct 25, 2022 1.690 1.780 1.660 1.760 179,408 +0.07(+4.14%)
Oct 24, 2022 1.700 1.760 1.571 1.690 106,179 -0.04(-2.31%)
Oct 21, 2022 1.700 1.770 1.640 1.730 150,048 +0.01(+0.58%)
Oct 20, 2022 1.500 1.760 1.440 1.720 274,871 +0.03(+1.78%)
Oct 19, 2022 1.800 1.825 1.530 1.690 549,815 -0.09(-5.06%)
Oct 18, 2022 1.900 1.980 1.760 1.780 458,027 -0.31(-14.83%)
Oct 17, 2022 2.150 2.175 2.041 2.090 60,071 -0.02(-0.95%)
Oct 14, 2022 2.120 2.210 2.045 2.110 40,528 -0.02(-0.94%)
Oct 13, 2022 2.115 2.208 1.980 2.130 67,787 +0.01(+0.47%)
Oct 12, 2022 2.250 2.250 2.110 2.120 61,441 -0.08(-3.64%)
Oct 11, 2022 2.240 2.320 2.110 2.200 87,502 -0.08(-3.51%)
Oct 10, 2022 2.390 2.410 2.215 2.280 65,734 -0.07(-2.98%)
Oct 07, 2022 2.370 2.420 2.220 2.350 117,571 +0.10(+4.44%)
Oct 06, 2022 2.110 2.300 2.020 2.250 59,315 +0.12(+5.63%)
Oct 05, 2022 2.230 2.243 2.070 2.130 114,987 +0.01(+0.47%)
Oct 04, 2022 2.210 2.300 2.120 2.120 108,611 -0.12(-5.36%)
Oct 03, 2022 2.080 2.250 2.016 2.240 155,662 +0.14(+6.67%)
Sep 30, 2022 2.200 2.225 2.025 2.100 137,293 -0.10(-4.55%)
Sep 29, 2022 2.150 2.230 2.150 2.200 53,855 +0.00(+0.00%)
Sep 28, 2022 2.260 2.329 2.120 2.200 102,839 -0.07(-3.08%)
Sep 27, 2022 2.250 2.400 2.225 2.270 156,483 +0.03(+1.34%)
Sep 26, 2022 2.260 2.285 2.100 2.240 116,407 +0.02(+0.90%)
Sep 23, 2022 2.500 2.660 1.970 2.220 390,544 -0.37(-14.29%)
Sep 22, 2022 2.700 2.780 2.500 2.590 337,528 -0.18(-6.50%)
Sep 21, 2022 2.790 2.800 2.690 2.770 210,320 -0.08(-2.81%)
Sep 20, 2022 2.760 2.850 2.700 2.850 265,993 +0.09(+3.26%)
Sep 19, 2022 2.890 2.890 2.756 2.760 136,682 -0.15(-5.15%)
Sep 16, 2022 2.880 2.930 2.760 2.910 421,773 +0.11(+3.93%)
Sep 15, 2022 2.850 2.940 2.750 2.800 233,561 +0.02(+0.72%)
Sep 14, 2022 2.810 2.990 2.745 2.780 1,034,237 +0.25(+9.88%)
Sep 13, 2022 2.570 2.570 2.420 2.530 129,032 +0.00(+0.00%)
Sep 12, 2022 2.530 2.550 2.459 2.530 99,675 +0.05(+2.02%)
Sep 09, 2022 2.600 2.600 2.450 2.480 109,188 -0.13(-4.98%)
Sep 08, 2022 2.500 2.640 2.393 2.610 231,640 +0.14(+5.67%)
Sep 07, 2022 2.430 2.540 2.375 2.470 279,808 +0.00(+0.00%)
Sep 06, 2022 2.350 2.500 2.180 2.470 290,476 +0.12(+5.11%)
Sep 02, 2022 2.380 2.490 2.300 2.350 352,807 +0.03(+1.29%)
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.