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 (%)
Jun 30, 2021 0.3250 0.3250 0.2520 0.2676 20,002 -0.01(-2.69%)
Jun 29, 2021 0.2990 0.2990 0.2600 0.2750 22,348 -0.00(-1.33%)
Jun 28, 2021 0.2470 0.3000 0.2470 0.2787 78,642 +0.03(+11.48%)
Jun 25, 2021 0.2720 0.2720 0.2500 0.2500 1,349 -0.01(-4.47%)
Jun 24, 2021 0.2623 0.2724 0.2371 0.2617 22,930 -0.02(-6.23%)
Jun 23, 2021 0.2625 0.2800 0.2623 0.2791 6,953 +0.01(+2.80%)
Jun 22, 2021 0.2725 0.2953 0.2699 0.2715 73,657 -0.01(-5.14%)
Jun 21, 2021 0.2762 0.2900 0.2700 0.2862 6,609 -0.02(-5.73%)
Jun 18, 2021 0.3250 0.3250 0.2822 0.3036 4,451 -0.02(-5.71%)
Jun 17, 2021 0.3320 0.3330 0.2760 0.3220 25,588 +0.00(+0.69%)
Jun 16, 2021 0.3433 0.3565 0.2700 0.3198 71,030 +0.04(+14.62%)
Jun 15, 2021 0.2700 0.2879 0.2700 0.2790 22,100 +0.01(+3.33%)
Jun 14, 2021 0.2800 0.2899 0.2621 0.2700 45,578 +0.00(+0.00%)
Jun 11, 2021 0.3300 0.3300 0.2590 0.2700 14,962 -0.06(-18.18%)
Jun 10, 2021 0.2698 0.3300 0.2698 0.3300 28,948 +0.05(+17.82%)
Jun 09, 2021 0.2500 0.3240 0.2500 0.2801 63,667 +0.01(+3.09%)
Jun 08, 2021 0.2600 0.3240 0.2508 0.2717 17,416 -0.02(-5.33%)
Jun 07, 2021 0.3300 0.3300 0.2371 0.2870 38,429 -0.02(-5.75%)
Jun 04, 2021 0.3230 0.3230 0.2800 0.3045 1,835 -0.02(-5.43%)
Jun 03, 2021 0.2001 0.3290 0.2001 0.3220 3,105 +0.02(+6.45%)
Jun 02, 2021 0.2646 0.3290 0.2646 0.3025 32,270 +0.04(+17.25%)
Jun 01, 2021 0.3250 0.3300 0.2540 0.2580 10,923 -0.07(-20.62%)
May 28, 2021 0.3250 0.3250 0.2630 0.3250 16,784 +0.01(+1.56%)
May 27, 2021 0.4050 0.4050 0.2100 0.3200 43,544 +0.04(+14.29%)
May 26, 2021 0.3200 0.3210 0.2800 0.2800 88,884 -0.04(-12.50%)
May 25, 2021 0.3700 0.4490 0.3000 0.3200 110,651 +0.01(+3.56%)
May 24, 2021 0.3100 0.3100 0.2800 0.3090 17,292 -0.03(-8.85%)
May 21, 2021 0.2801 0.3390 0.2800 0.3390 8,375 -0.00(-0.15%)
May 20, 2021 0.3400 0.3400 0.2801 0.3395 9,970 +0.04(+13.17%)
May 19, 2021 0.4200 0.4200 0.2810 0.3000 11,400 +0.00(+0.00%)
May 18, 2021 0.2801 0.3400 0.2801 0.3000 15,638 +0.00(+0.00%)
May 17, 2021 0.3100 0.4500 0.3000 0.3000 36,293 -0.02(-6.25%)
May 14, 2021 0.5000 0.5000 0.3150 0.3200 20,820 +0.01(+1.59%)
May 13, 2021 0.4025 0.5000 0.3100 0.3150 37,919 +0.02(+5.00%)
May 12, 2021 0.6000 0.6000 0.3000 0.3000 4,999 +0.00(+0.00%)
May 11, 2021 0.3300 0.3300 0.3000 0.3000 7,837 -0.03(-9.09%)
May 10, 2021 0.3649 0.3649 0.3050 0.3300 21,832 -0.03(-9.59%)
May 07, 2021 0.3799 0.3799 0.2910 0.3650 4,820 +0.00(+1.11%)
May 06, 2021 0.3500 0.3700 0.2910 0.3610 15,599 +0.03(+9.39%)
May 05, 2021 0.3000 0.3600 0.2010 0.3300 42,843 +0.03(+10.00%)
May 04, 2021 0.2800 0.3300 0.2800 0.3000 50,951 +0.03(+11.11%)
May 03, 2021 0.3150 0.3540 0.2601 0.2700 60,028 -0.04(-14.29%)
Apr 30, 2021 0.3600 0.3600 0.3150 0.3150 600 +0.01(+3.75%)
Apr 29, 2021 0.2472 0.3036 0.2472 0.3036 8,050 +0.00(+0.00%)
Apr 28, 2021 0.3036 0.3036 0.3036 0.3036 300 -0.04(-11.62%)
Apr 26, 2021 0.3435 0.3435 0.3435 0 +0.05(+16.84%)
Apr 23, 2021 0.2935 0.2940 0.2282 0.2940 11,600 +0.01(+2.40%)
Apr 22, 2021 0.3502 0.3502 0.2866 0.2871 2,100 -0.11(-28.21%)
Apr 21, 2021 0.3200 0.3999 0.3200 0.3999 2,700 -0.03(-7.00%)
Apr 20, 2021 0.3200 0.8749 0.2900 0.4300 85,184 +0.14(+48.28%)
Apr 19, 2021 0.2900 0.2900 0.2900 0.2900 1,650 -0.02(-6.45%)
Apr 16, 2021 0.2700 0.3100 0.2700 0.3100 5,200 +0.00(+0.00%)
Apr 15, 2021 0.2900 0.3100 0.2900 0.3100 400 -0.00(-1.27%)
Apr 13, 2021 0.3140 0.3140 0.3140 0 -0.08(-19.49%)
Apr 12, 2021 0.3900 0.3900 0.3895 0.3900 3,200 +0.04(+11.43%)
Apr 09, 2021 0.2800 0.3500 0.2800 0.3500 5,100 -0.05(-12.48%)
Apr 08, 2021 0.3999 0.3999 0.2700 0.3999 5,153 +0.06(+17.79%)
Apr 06, 2021 0.3395 0.3395 0.3395 0 +0.04(+13.17%)
Apr 05, 2021 0.2800 0.3000 0.2800 0.3000 2,700 -0.03(-9.09%)
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.