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 (%)
Feb 28, 2022 0.1410 0.1689 0.1410 0.1500 4,300 -0.01(-5.60%)
Feb 25, 2022 0.1678 0.1680 0.1589 0.1589 9,160 -0.01(-5.42%)
Feb 24, 2022 0.1680 0.1680 0.1680 0.1680 150 +0.00(+1.88%)
Feb 23, 2022 0.1791 0.1800 0.1460 0.1649 70,870 -0.01(-7.88%)
Feb 22, 2022 0.1790 0.1790 0.1790 0.1790 500 +0.03(+19.33%)
Feb 18, 2022 0.1500 0 -0.03(-16.20%)
Feb 17, 2022 0.1327 0.1790 0.1327 0.1790 3,120 +0.00(+0.00%)
Feb 16, 2022 0.1800 0.1800 0.1330 0.1790 7,860 -0.00(-0.56%)
Feb 15, 2022 0.1300 0.1800 0.1300 0.1800 17,100 +0.00(+0.00%)
Feb 14, 2022 0.1500 0.1800 0.1300 0.1800 365 +0.04(+28.57%)
Feb 11, 2022 0.1500 0.1500 0.1300 0.1400 24,200 +0.01(+7.69%)
Feb 10, 2022 0.1374 0.1399 0.1200 0.1300 10,300 -0.01(-7.08%)
Feb 09, 2022 0.1070 0.1399 0.1070 0.1399 10,790 +0.00(+0.65%)
Feb 08, 2022 0.1053 0.1390 0.1053 0.1390 10,199 -0.00(-0.64%)
Feb 04, 2022 0.1399 16 -0.02(-12.01%)
Feb 03, 2022 0.1321 0.1590 0.1298 0.1590 8,485 +0.05(+50.00%)
Feb 02, 2022 0.1060 0.1060 0.1060 0.1060 6,300 -0.03(-20.90%)
Feb 01, 2022 0.1340 0.1340 0.1340 0.1340 6,900 +0.03(+28.35%)
Jan 31, 2022 0.1044 0.1340 0.1044 0.1044 7,200 -0.03(-22.09%)
Jan 28, 2022 0.1340 0.1350 0.1340 0.1340 12,600 -0.01(-3.60%)
Jan 27, 2022 0.1390 0.1390 0.1390 0.1390 1,100 +0.03(+25.23%)
Jan 26, 2022 0.1110 0.1110 0.1110 0.1110 6,700 -0.01(-8.26%)
Jan 24, 2022 0.1210 0 -0.00(-1.63%)
Jan 21, 2022 0.1298 0.1298 0.1230 0.1230 500 +0.00(+2.41%)
Jan 20, 2022 0.1201 0.1201 0.1201 0.1201 6,600 -0.01(-11.04%)
Jan 19, 2022 0.1350 0.1350 0.1350 0.1350 2,094 +0.01(+4.01%)
Jan 18, 2022 0.1251 0.1298 0.1251 0.1298 5,300 -0.00(-2.04%)
Jan 14, 2022 0.1325 0 -0.02(-11.67%)
Jan 13, 2022 0.1600 0.1600 0.1500 0.1500 6,000 +0.03(+23.97%)
Jan 12, 2022 0.1590 0.1590 0.1210 0.1210 7,148 -0.04(-26.62%)
Jan 11, 2022 0.1080 0.1649 0.1080 0.1649 5,200 +0.04(+35.72%)
Jan 10, 2022 0.1215 0.1215 0.1215 0.1215 100 -0.02(-12.59%)
Jan 07, 2022 0.1400 0.2000 0.1390 0.1390 215,794 +0.04(+33.65%)
Jan 06, 2022 0.1335 0.1400 0.1030 0.1040 17,390 -0.01(-5.45%)
Jan 05, 2022 0.1050 0.1100 0.1050 0.1100 7,500 +0.01(+4.76%)
Jan 04, 2022 0.1050 0.1050 0.1050 0.1050 8,600 -0.02(-18.60%)
Jan 03, 2022 0.1290 0.1290 0.1290 0.1290 220 +0.02(+17.27%)
Dec 31, 2021 0.1079 0.1100 0.1050 0.1100 103,000 +0.01(+5.77%)
Dec 30, 2021 0.1147 0.1147 0.1040 0.1040 6,772 -0.01(-5.45%)
Dec 29, 2021 0.1147 0.1147 0.1042 0.1100 5,833 +0.01(+5.57%)
Dec 28, 2021 0.1100 0.1100 0.1042 0.1042 16,500 +0.00(+4.20%)
Dec 27, 2021 0.1058 0.1058 0.1000 0.1000 1,800 -0.02(-15.97%)
Dec 23, 2021 0.1000 0.1190 0.1000 0.1190 42,100 +0.02(+19.00%)
Dec 22, 2021 0.1000 0.1000 0.1000 0.1000 135,000 -0.01(-8.68%)
Dec 21, 2021 0.1010 0.1100 0.1010 0.1095 8,400 -0.00(-2.23%)
Dec 20, 2021 0.1050 0.1120 0.1050 0.1120 2,000 -0.00(-2.52%)
Dec 17, 2021 0.1148 0.1149 0.1148 0.1149 2,000 +0.00(+4.45%)
Dec 16, 2021 0.1190 0.1190 0.1100 0.1100 10,400 +0.01(+4.76%)
Dec 15, 2021 0.1050 0.1050 0.1010 0.1050 20,136 +0.00(+3.96%)
Dec 14, 2021 0.1016 0.1290 0.1010 0.1010 22,835 -0.02(-19.26%)
Dec 13, 2021 0.1251 0.1251 0.1020 0.1251 9,250 -0.02(-15.98%)
Dec 10, 2021 0.1395 0.1489 0.1110 0.1489 20,190 -0.00(-0.67%)
Dec 09, 2021 0.1200 0.1500 0.1100 0.1499 32,100 +0.05(+44.27%)
Dec 08, 2021 0.1039 0.1351 0.1039 0.1039 915 -0.08(-41.96%)
Dec 07, 2021 0.1790 0.1790 0.1790 0.1790 100 +0.08(+77.23%)
Dec 06, 2021 0.1800 0.1879 0.1010 0.1010 92,701 -0.02(-19.20%)
Dec 03, 2021 0.1329 0.1329 0.1250 0.1250 7,520 -0.00(-1.88%)
Dec 02, 2021 0.1221 0.1490 0.1100 0.1274 78,915 +0.01(+4.34%)
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.