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 (%)
Mar 31, 2022 1.750 1.760 1.680 1.690 238,118 -0.06(-3.43%)
Mar 30, 2022 1.700 1.770 1.670 1.750 292,752 +0.00(+0.00%)
Mar 29, 2022 1.830 1.830 1.710 1.750 125,626 -0.05(-2.78%)
Mar 28, 2022 1.870 1.870 1.705 1.800 210,712 -0.05(-2.70%)
Mar 25, 2022 1.800 1.870 1.790 1.850 101,821 -0.01(-0.54%)
Mar 24, 2022 1.870 1.880 1.770 1.860 94,563 +0.03(+1.64%)
Mar 23, 2022 1.850 1.890 1.830 1.830 35,552 -0.04(-2.14%)
Mar 22, 2022 1.930 1.930 1.840 1.870 214,580 +0.01(+0.54%)
Mar 21, 2022 1.910 2.020 1.810 1.860 237,434 -0.15(-7.46%)
Mar 18, 2022 1.800 2.040 1.770 2.010 424,415 +0.25(+14.20%)
Mar 17, 2022 1.740 1.800 1.690 1.760 110,653 +0.06(+3.53%)
Mar 16, 2022 1.630 1.732 1.630 1.700 66,495 +0.08(+4.94%)
Mar 15, 2022 1.620 1.680 1.570 1.620 111,773 -0.03(-1.82%)
Mar 14, 2022 1.810 1.810 1.620 1.650 159,051 -0.11(-6.25%)
Mar 11, 2022 1.730 1.770 1.690 1.760 51,639 +0.06(+3.53%)
Mar 10, 2022 1.790 1.790 1.660 1.700 90,760 -0.03(-1.73%)
Mar 09, 2022 1.830 1.830 1.710 1.730 140,782 -0.05(-3.08%)
Mar 08, 2022 1.770 1.830 1.740 1.785 121,767 +0.01(+0.85%)
Mar 07, 2022 1.730 1.820 1.720 1.770 158,382 +0.00(+0.00%)
Mar 04, 2022 1.740 1.780 1.740 1.770 56,937 +0.04(+2.31%)
Mar 03, 2022 1.780 1.780 1.720 1.730 123,502 -0.01(-0.57%)
Mar 02, 2022 1.750 1.800 1.710 1.740 89,664 +0.00(+0.00%)
Mar 01, 2022 1.800 1.870 1.640 1.740 354,766 -0.07(-3.87%)
Feb 28, 2022 1.660 1.870 1.660 1.810 338,377 +0.12(+7.10%)
Feb 25, 2022 1.700 1.700 1.650 1.690 210,974 +0.03(+1.81%)
Feb 24, 2022 1.510 1.660 1.410 1.660 257,889 +0.03(+1.84%)
Feb 23, 2022 1.510 1.630 1.510 1.630 181,458 +0.06(+3.82%)
Feb 22, 2022 1.500 1.590 1.420 1.570 182,269 +0.08(+5.37%)
Feb 18, 2022 1.490 0 +0.00(+0.00%)
Feb 17, 2022 1.550 1.670 1.450 1.490 582,428 -0.01(-0.67%)
Feb 16, 2022 1.390 1.500 1.330 1.500 384,442 +0.16(+11.94%)
Feb 15, 2022 1.310 1.340 1.230 1.340 232,131 +0.08(+6.35%)
Feb 14, 2022 1.270 1.290 1.240 1.260 283,281 +0.03(+2.44%)
Feb 11, 2022 1.150 1.240 1.140 1.230 143,199 +0.07(+6.03%)
Feb 10, 2022 1.180 1.250 1.152 1.160 308,293 -0.02(-1.84%)
Feb 09, 2022 1.080 1.190 1.080 1.182 159,253 +0.07(+6.46%)
Feb 08, 2022 1.130 1.130 1.080 1.110 165,986 -0.02(-1.77%)
Feb 07, 2022 1.060 1.150 1.040 1.130 133,340 +0.05(+4.63%)
Feb 04, 2022 1.060 1.096 1.010 1.080 121,151 +0.04(+3.85%)
Feb 03, 2022 1.070 1.040 93,514 -0.03(-2.80%)
Feb 02, 2022 1.140 1.140 1.070 1.070 109,843 -0.07(-6.14%)
Feb 01, 2022 1.150 1.160 1.110 1.140 109,275 -0.03(-2.56%)
Jan 31, 2022 1.080 1.170 1.170 115,677 +0.09(+8.33%)
Jan 28, 2022 1.120 1.120 1.060 1.080 142,624 -0.02(-1.82%)
Jan 27, 2022 1.150 1.160 1.080 1.100 224,115 -0.03(-2.65%)
Jan 26, 2022 1.180 1.180 1.130 1.130 182,338 -0.04(-3.42%)
Jan 25, 2022 1.190 1.190 1.070 1.170 434,511 +0.04(+3.54%)
Jan 24, 2022 1.180 1.200 1.050 1.130 380,836 -0.07(-5.83%)
Jan 21, 2022 1.250 1.250 1.069 1.200 430,934 +0.11(+10.09%)
Jan 20, 2022 1.100 1.140 1.070 1.090 318,219 -0.01(-0.91%)
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.