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 (%)
Jul 31, 2023 0.3501 0.3800 0.3501 0.3700 9,200 -0.02(-5.13%)
Jul 28, 2023 0.4000 0.4100 0.3010 0.3900 16,853 -0.05(-12.16%)
Jul 27, 2023 0.3500 0.4480 0.3350 0.4440 36,657 +0.09(+26.86%)
Jul 26, 2023 0.3200 0.3500 0.3000 0.3500 32,800 +0.03(+9.37%)
Jul 25, 2023 0.3707 0.3707 0.3200 0.3200 59,600 -0.06(-15.83%)
Jul 24, 2023 0.3802 0.3802 0.3802 0.3802 2,400 +0.00(+0.03%)
Jul 21, 2023 0.4159 0.4159 0.3801 0.3801 3,200 -0.10(-20.91%)
Jul 20, 2023 0.4479 0.4806 0.4000 0.4806 75,935 +0.02(+4.48%)
Jul 19, 2023 0.4498 0.4622 0.3760 0.4600 58,223 +0.01(+2.27%)
Jul 18, 2023 0.4526 0.4600 0.3600 0.4498 45,574 -0.04(-8.20%)
Jul 17, 2023 0.5098 0.5098 0.4401 0.4900 14,323 -0.02(-3.88%)
Jul 14, 2023 0.5025 0.5100 0.4600 0.5098 19,614 +0.01(+2.60%)
Jul 13, 2023 0.4500 0.4969 0.4350 0.4969 30,565 -0.01(-2.57%)
Jul 12, 2023 0.5600 0.5740 0.4400 0.5100 67,998 -0.07(-12.07%)
Jul 11, 2023 0.5800 0.6000 0.5351 0.5800 13,281 -0.02(-3.33%)
Jul 10, 2023 0.5900 0.6200 0.5800 0.6000 9,800 +0.00(+0.00%)
Jul 07, 2023 0.5337 0.6400 0.5337 0.6000 26,789 +0.00(+0.00%)
Jul 06, 2023 0.6000 0.6100 0.5693 0.6000 14,051 +0.01(+1.69%)
Jul 05, 2023 0.6000 0.6000 0.5800 0.5900 9,243 +0.00(+0.00%)
Jul 03, 2023 0.5801 0.6395 0.5800 0.5900 23,482 -0.02(-3.28%)
Jun 30, 2023 0.6196 0.6196 0.5250 0.6100 37,419 -0.02(-2.40%)
Jun 29, 2023 0.6125 0.6250 0.6125 0.6250 12,010 +0.01(+0.81%)
Jun 28, 2023 0.6050 0.6200 0.5200 0.6200 45,759 +0.01(+1.64%)
Jun 27, 2023 0.6050 0.6690 0.6050 0.6100 25,700 +0.02(+3.39%)
Jun 26, 2023 0.6200 0.6200 0.5750 0.5900 36,300 -0.04(-6.35%)
Jun 23, 2023 0.6400 0.6400 0.5900 0.6300 14,900 -0.03(-4.43%)
Jun 22, 2023 0.5901 0.6700 0.5901 0.6592 47,225 +0.06(+10.09%)
Jun 21, 2023 0.6199 0.6199 0.5988 0.5988 4,800 -0.02(-2.63%)
Jun 20, 2023 0.6200 0.6200 0.6000 0.6150 41,503 -0.03(-3.91%)
Jun 16, 2023 0.6300 0.6700 0.6300 0.6400 27,922 +0.00(+0.57%)
Jun 15, 2023 0.6401 0.6500 0.6300 0.6364 6,161 -0.03(-5.01%)
Jun 14, 2023 0.6500 0.7000 0.6400 0.6700 28,442 +0.02(+3.08%)
Jun 13, 2023 0.6500 0.6500 0.6500 0.6500 10,038 +0.02(+3.17%)
Jun 12, 2023 0.6100 0.6500 0.6000 0.6300 107,143 +0.03(+5.00%)
Jun 09, 2023 0.6200 0.6200 0.6000 0.6000 21,987 +0.00(+0.00%)
Jun 08, 2023 0.6100 0.6400 0.5932 0.6000 38,470 +0.01(+0.84%)
Jun 07, 2023 0.6200 0.6300 0.5950 0.5950 40,172 -0.03(-4.03%)
Jun 06, 2023 0.5100 0.6500 0.5050 0.6200 92,042 +0.10(+19.23%)
Jun 05, 2023 0.5694 0.5694 0.5150 0.5200 32,225 -0.05(-8.68%)
Jun 02, 2023 0.5300 0.5694 0.5200 0.5694 16,459 +0.02(+3.53%)
Jun 01, 2023 0.5428 0.5699 0.5040 0.5500 26,600 +0.02(+3.77%)
May 31, 2023 0.5100 0.5350 0.4850 0.5300 56,665 +0.02(+3.92%)
May 30, 2023 0.5100 0.5100 0.4401 0.5100 13,750 +0.03(+6.25%)
May 26, 2023 0.4600 0.4800 0.4500 0.4800 26,900 +0.01(+3.23%)
May 25, 2023 0.4800 0.5000 0.4500 0.4650 23,500 -0.00(-1.06%)
May 24, 2023 0.5000 0.5000 0.4400 0.4700 27,636 -0.07(-12.96%)
May 23, 2023 0.5444 0.5444 0.4950 0.5400 45,149 -0.03(-6.09%)
May 22, 2023 0.5700 0.6450 0.5250 0.5750 126,347 +0.01(+2.68%)
May 19, 2023 0.5000 0.5800 0.4693 0.5600 33,669 +0.11(+24.17%)
May 18, 2023 0.5500 0.5500 0.4510 0.4510 8,724 -0.11(-19.46%)
May 17, 2023 0.5600 0.5750 0.5500 0.5600 26,734 +0.00(+0.00%)
May 16, 2023 0.5850 0.5850 0.5600 0.5600 47,824 -0.04(-6.67%)
May 15, 2023 0.4700 0.6000 0.4510 0.6000 49,694 +0.16(+37.71%)
May 12, 2023 0.5000 0.5200 0.4357 0.4357 73,621 -0.06(-12.51%)
May 11, 2023 0.5400 0.5700 0.4850 0.4980 90,183 -0.05(-9.45%)
May 10, 2023 0.4463 0.6550 0.4450 0.5500 370,535 +0.10(+22.22%)
May 09, 2023 0.4120 0.4500 0.3900 0.4500 186,141 +0.05(+12.50%)
May 08, 2023 0.4100 0.4150 0.3838 0.4000 21,500 -0.01(-2.44%)
May 05, 2023 0.4290 0.4290 0.3701 0.4100 86,320 -0.02(-4.21%)
May 04, 2023 0.4100 0.4300 0.4000 0.4280 120,575 +0.03(+7.00%)
May 03, 2023 0.3829 0.4247 0.3800 0.4000 74,005 -0.01(-2.20%)
May 02, 2023 0.4000 0.4090 0.4000 0.4090 7,335 +0.00(+0.84%)
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.