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, 2023 1.180 1.180 1.070 1.140 28,277 -0.02(-1.72%)
Mar 30, 2023 1.100 1.160 1.083 1.160 23,538 +0.06(+5.45%)
Mar 29, 2023 1.010 1.120 1.010 1.100 103,653 +0.08(+7.84%)
Mar 28, 2023 1.055 1.055 1.000 1.020 24,840 -0.06(-5.56%)
Mar 27, 2023 1.030 1.080 0.9908 1.080 49,729 +0.03(+2.86%)
Mar 24, 2023 1.000 1.090 1.000 1.050 16,195 +0.03(+2.94%)
Mar 23, 2023 1.090 1.150 0.9778 1.020 274,199 -0.07(-6.42%)
Mar 22, 2023 1.050 1.170 1.050 1.090 41,780 -0.01(-0.91%)
Mar 21, 2023 1.050 1.140 1.025 1.100 48,351 +0.03(+2.80%)
Mar 20, 2023 1.450 1.450 1.050 1.070 228,073 -0.25(-18.94%)
Mar 17, 2023 1.270 1.420 1.179 1.320 82,294 +0.07(+5.60%)
Mar 16, 2023 1.150 1.260 1.130 1.250 58,239 +0.08(+6.84%)
Mar 15, 2023 1.137 1.250 1.130 1.170 25,854 -0.03(-2.50%)
Mar 14, 2023 1.240 1.240 1.200 1.200 33,193 -0.03(-2.44%)
Mar 13, 2023 1.190 1.230 1.120 1.230 16,226 +0.03(+2.50%)
Mar 10, 2023 1.210 1.210 1.160 1.200 27,992 +0.05(+4.35%)
Mar 09, 2023 1.200 1.220 1.140 1.150 19,535 -0.05(-4.17%)
Mar 08, 2023 1.143 1.200 1.143 1.200 15,404 +0.08(+7.14%)
Mar 07, 2023 1.160 1.160 1.110 1.120 23,986 -0.02(-1.75%)
Mar 06, 2023 1.130 1.170 1.130 1.140 10,771 -0.01(-0.87%)
Mar 03, 2023 1.160 1.180 1.130 1.150 541,133 -0.04(-3.36%)
Mar 02, 2023 1.200 1.210 1.160 1.190 8,075 -0.01(-0.83%)
Mar 01, 2023 1.130 1.240 1.130 1.200 23,905 +0.04(+3.45%)
Feb 28, 2023 1.120 1.180 1.120 1.160 8,909 +0.01(+0.87%)
Feb 27, 2023 1.180 1.200 1.120 1.150 42,188 -0.07(-5.74%)
Feb 24, 2023 1.270 1.270 1.200 1.220 45,452 -0.04(-3.17%)
Feb 23, 2023 1.270 1.300 1.250 1.260 59,801 -0.03(-2.33%)
Feb 22, 2023 1.310 1.320 1.220 1.290 54,451 +0.02(+1.57%)
Feb 21, 2023 1.350 1.350 1.200 1.270 68,494 -0.06(-4.51%)
Feb 17, 2023 1.230 1.330 1.200 1.330 65,112 +0.10(+8.13%)
Feb 16, 2023 1.200 1.230 1.150 1.230 45,815 +0.00(+0.00%)
Feb 15, 2023 1.170 1.230 1.130 1.230 50,988 +0.08(+6.96%)
Feb 14, 2023 1.090 1.180 1.090 1.150 17,857 +0.03(+2.68%)
Feb 13, 2023 1.150 1.200 1.020 1.120 58,337 -0.06(-5.08%)
Feb 10, 2023 1.150 1.200 1.150 1.180 25,335 +0.00(+0.00%)
Feb 09, 2023 1.160 1.230 1.150 1.180 34,477 +0.02(+1.72%)
Feb 08, 2023 1.200 1.230 1.160 1.160 50,264 -0.04(-3.33%)
Feb 07, 2023 1.220 1.260 1.200 1.200 30,735 -0.06(-4.76%)
Feb 06, 2023 1.220 1.300 1.220 1.260 27,011 +0.00(+0.00%)
Feb 03, 2023 1.320 1.355 1.260 1.260 17,382 -0.02(-1.56%)
Feb 02, 2023 1.320 1.340 1.260 1.280 57,544 -0.03(-2.29%)
Feb 01, 2023 1.260 1.350 1.260 1.310 68,078 +0.01(+0.77%)
Jan 31, 2023 1.370 1.450 1.300 1.300 36,984 -0.04(-2.99%)
Jan 30, 2023 1.390 1.410 1.310 1.340 45,563 -0.05(-3.60%)
Jan 27, 2023 1.340 1.410 1.330 1.390 36,312 +0.00(+0.00%)
Jan 26, 2023 1.250 1.445 1.240 1.390 86,055 +0.14(+11.20%)
Jan 25, 2023 1.270 1.270 1.210 1.250 25,929 -0.01(-0.79%)
Jan 24, 2023 1.210 1.310 1.210 1.260 29,639 +0.02(+1.61%)
Jan 23, 2023 1.310 1.310 1.210 1.240 27,638 +0.03(+2.48%)
Jan 20, 2023 1.210 1.290 1.170 1.210 23,458 -0.06(-4.72%)
Jan 19, 2023 1.290 1.290 1.230 1.270 23,859 -0.02(-1.55%)
Jan 18, 2023 1.230 1.290 1.210 1.290 39,276 +0.03(+2.38%)
Jan 17, 2023 1.220 1.260 1.180 1.260 44,180 +0.01(+0.80%)
Jan 13, 2023 1.208 1.280 1.208 1.250 52,773 -0.01(-0.79%)
Jan 12, 2023 1.250 1.290 1.200 1.260 91,466 +0.00(+0.00%)
Jan 11, 2023 1.190 1.280 1.190 1.260 31,130 +0.07(+5.88%)
Jan 10, 2023 1.190 1.240 1.160 1.190 19,662 -0.04(-3.25%)
Jan 09, 2023 1.250 1.250 1.119 1.230 76,137 +0.19(+18.27%)
Jan 06, 2023 1.030 1.110 1.020 1.040 78,769 -0.06(-5.45%)
Jan 05, 2023 1.160 1.160 1.080 1.100 12,908 -0.03(-2.65%)
Jan 04, 2023 1.160 1.160 1.110 1.130 20,404 -0.02(-1.74%)
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.