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 )

0.0282 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 (%)
May 08, 2023 0.8100 0.8299 0.7306 0.7700 118,849 -0.05(-5.59%)
May 05, 2023 0.8261 0.8500 0.7609 0.8156 78,716 +0.04(+5.76%)
May 04, 2023 0.8000 0.8500 0.7501 0.7712 85,375 -0.06(-7.31%)
May 03, 2023 0.8300 0.8800 0.8100 0.8320 75,716 +0.02(+2.73%)
May 02, 2023 0.7700 0.8900 0.7700 0.8099 86,740 +0.03(+3.33%)
May 01, 2023 0.8500 0.9373 0.7500 0.7838 109,613 -0.09(-9.92%)
Apr 28, 2023 0.9700 0.9700 0.8501 0.8701 80,695 +0.03(+3.55%)
Apr 27, 2023 0.9101 0.9101 0.8345 0.8403 98,160 -0.00(-0.56%)
Apr 26, 2023 0.9200 0.9169 0.8320 0.8450 18,309 -0.03(-3.97%)
Apr 25, 2023 0.9201 0.9560 0.8500 0.8799 53,958 -0.04(-4.36%)
Apr 24, 2023 0.9500 0.9700 0.9200 0.9200 89,455 -0.05(-5.15%)
Apr 21, 2023 1.050 1.050 0.9500 0.9700 214,935 -0.01(-1.02%)
Apr 20, 2023 1.000 1.030 0.9740 0.9800 297,281 -0.02(-2.00%)
Apr 19, 2023 1.030 1.094 0.9875 1.000 217,647 -0.07(-6.54%)
Apr 18, 2023 1.100 1.150 1.060 1.070 32,716 +0.01(+0.94%)
Apr 17, 2023 1.090 1.170 1.050 1.060 37,882 -0.05(-4.50%)
Apr 14, 2023 1.160 1.220 1.110 1.110 15,633 -0.05(-4.31%)
Apr 13, 2023 1.080 1.220 1.080 1.160 67,234 +0.04(+3.57%)
Apr 12, 2023 1.130 1.150 1.120 1.120 19,606 -0.03(-2.61%)
Apr 11, 2023 1.140 1.179 1.120 1.150 30,798 +0.00(+0.00%)
Apr 10, 2023 1.110 1.180 1.110 1.150 16,308 -0.02(-1.71%)
Apr 06, 2023 1.120 1.170 1.120 1.170 14,732 +0.03(+2.63%)
Apr 05, 2023 1.150 1.160 1.120 1.140 7,371 +0.02(+1.79%)
Apr 04, 2023 1.120 1.150 1.110 1.120 12,930 +0.00(+0.00%)
Apr 03, 2023 1.110 1.177 1.110 1.120 7,959 -0.02(-1.75%)
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%)
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.