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 (%)
Dec 30, 2022 0.3290 0.3290 0.2700 0.2998 27,011 -0.03(-8.88%)
Dec 29, 2022 0.2710 0.3290 0.2710 0.3290 1,611 +0.06(+21.40%)
Dec 28, 2022 0.3290 0.3290 0.2710 0.2710 2,088 -0.03(-9.67%)
Dec 27, 2022 0.3000 0.3000 0.3000 0.3000 1,450 -0.03(-9.09%)
Dec 23, 2022 0.3005 0.3300 0.2858 0.3300 4,800 +0.01(+4.66%)
Dec 22, 2022 0.3300 0.4425 0.2710 0.3153 4,700 +0.02(+5.10%)
Dec 21, 2022 0.3000 0.3000 0.3000 0.3000 1,500 +0.00(+0.00%)
Dec 20, 2022 0.3000 0.5000 0.2700 0.3000 63,938 +0.00(+0.00%)
Dec 19, 2022 0.2900 0.3000 0.2700 0.3000 82,588 +0.00(+0.00%)
Dec 16, 2022 0.2900 0.3000 0.2900 0.3000 4,278 +0.00(+0.00%)
Dec 15, 2022 0.2805 0.3000 0.2805 0.3000 1,700 +0.02(+6.95%)
Dec 14, 2022 0.3000 0.3100 0.2610 0.2805 7,250 -0.02(-6.50%)
Dec 13, 2022 0.3053 0.3200 0.2905 0.3000 5,100 -0.01(-4.46%)
Dec 12, 2022 0.3040 0.3140 0.2872 0.3140 3,810 +0.01(+4.49%)
Dec 09, 2022 0.2870 0.3005 0.2870 0.3005 1,600 +0.02(+5.62%)
Dec 08, 2022 0.2896 0.3100 0.2600 0.2845 140,949 -0.00(-1.59%)
Dec 07, 2022 0.2885 0.3170 0.2885 0.2891 1,750 -0.03(-9.09%)
Dec 06, 2022 0.2640 0.3180 0.2631 0.3180 20,999 +0.01(+4.06%)
Dec 05, 2022 0.2990 0.3195 0.2990 0.3056 6,150 +0.01(+1.87%)
Dec 02, 2022 0.2688 0.3000 0.2650 0.3000 8,800 +0.03(+12.15%)
Dec 01, 2022 0.2820 0.3000 0.2650 0.2675 25,450 -0.01(-5.14%)
Nov 30, 2022 0.2698 0.2820 0.2612 0.2820 2,100 -0.01(-2.76%)
Nov 29, 2022 0.2601 0.2900 0.2600 0.2900 13,100 -0.01(-3.33%)
Nov 28, 2022 0.2410 0.3000 0.2410 0.3000 3,840 +0.00(+0.00%)
Nov 25, 2022 0.2800 0.3100 0.2730 0.3000 11,750 +0.01(+2.39%)
Nov 23, 2022 0.2930 0.2930 0.2816 0.2930 3,000 +0.01(+2.95%)
Nov 22, 2022 0.2760 0.3200 0.2760 0.2846 6,134 -0.01(-1.86%)
Nov 21, 2022 0.2610 0.2900 0.2610 0.2900 522 +0.03(+11.54%)
Nov 18, 2022 0.2500 0.2600 0.2500 0.2600 1,661 +0.03(+12.07%)
Nov 17, 2022 0.2430 0.2600 0.2300 0.2320 10,800 -0.02(-6.83%)
Nov 16, 2022 0.2490 0.2490 0.2490 0.2490 500 +0.01(+3.75%)
Nov 15, 2022 0.2160 0.2600 0.2160 0.2400 1,800 -0.01(-4.00%)
Nov 14, 2022 0.2300 0.2600 0.2148 0.2500 54,000 +0.02(+8.70%)
Nov 11, 2022 0.2300 0.2300 0.2060 0.2300 7,876 +0.00(+0.00%)
Nov 10, 2022 0.2300 0.2300 0.2300 0.2300 300 +0.03(+15.00%)
Nov 09, 2022 0.2150 0.2150 0.2000 0.2000 2,500 -0.01(-6.98%)
Nov 08, 2022 0.2148 0.2150 0.2000 0.2150 2,900 +0.00(+0.00%)
Nov 07, 2022 0.2150 0.2150 0.2150 0.2150 100 +0.00(+0.09%)
Nov 04, 2022 0.2000 0.2150 0.2000 0.2148 3,100 -0.00(-1.24%)
Nov 02, 2022 0.2175 0 +0.02(+8.59%)
Nov 01, 2022 0.2003 0.2003 0.2003 0.2003 1,000 -0.01(-6.84%)
Oct 31, 2022 0.2150 0.2150 0.2150 0.2150 5,000 +0.00(+0.00%)
Oct 28, 2022 0.2150 0.2150 0.2150 0.2150 100 -0.01(-2.27%)
Oct 26, 2022 0.2200 0 +0.00(+0.00%)
Oct 25, 2022 0.2000 0.2200 0.2000 0.2200 300 +0.01(+2.33%)
Oct 21, 2022 0.2150 0 -0.01(-5.49%)
Oct 20, 2022 0.2275 0.2275 0.2275 0.2275 650 -0.01(-2.69%)
Oct 19, 2022 0.2150 0.2338 0.2150 0.2338 5,050 +0.02(+8.74%)
Oct 17, 2022 0.2150 16 -0.01(-4.44%)
Oct 13, 2022 0.2250 0 -0.04(-13.46%)
Oct 11, 2022 0.2600 0 +0.04(+15.56%)
Oct 10, 2022 0.2250 0.2250 0.2250 0.2250 8,450 -0.02(-8.91%)
Oct 07, 2022 0.2250 0.2470 0.2250 0.2470 3,960 +0.02(+9.78%)
Oct 06, 2022 0.2470 0.2650 0.2250 0.2250 4,600 -0.03(-12.45%)
Oct 05, 2022 0.2450 0.2570 0.2450 0.2570 5,200 -0.00(-1.15%)
Oct 04, 2022 0.2425 0.2600 0.2425 0.2600 1,400 +0.02(+8.33%)
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.