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 (%)
Aug 31, 2021 0.2401 0.2792 0.2401 0.2700 12,446 +0.03(+11.11%)
Aug 30, 2021 0.2722 0.2800 0.2430 0.2430 30,045 -0.04(-13.21%)
Aug 27, 2021 0.3400 0.3400 0.2722 0.2800 51,635 -0.02(-6.67%)
Aug 26, 2021 0.2750 0.3000 0.2510 0.3000 102,095 +0.04(+14.85%)
Aug 25, 2021 0.2749 0.2749 0.2400 0.2612 45,129 +0.01(+5.37%)
Aug 24, 2021 0.2395 0.2788 0.2001 0.2479 1,744 -0.00(-0.84%)
Aug 23, 2021 0.2778 0.2796 0.2396 0.2500 32,145 -0.03(-10.49%)
Aug 20, 2021 0.2701 0.3090 0.2397 0.2793 31,816 +0.01(+3.06%)
Aug 19, 2021 0.2850 0.2900 0.2620 0.2710 24,900 -0.00(-0.77%)
Aug 18, 2021 0.3100 0.3199 0.2710 0.2731 72,065 -0.04(-11.90%)
Aug 17, 2021 0.2900 0.3100 0.2720 0.3100 63,916 +0.00(+0.00%)
Aug 16, 2021 0.2699 0.3100 0.2650 0.3100 153,737 +0.05(+19.23%)
Aug 13, 2021 0.2651 0.2876 0.2250 0.2600 27,049 -0.01(-3.56%)
Aug 12, 2021 0.2680 0.2696 0.2651 0.2696 2,100 -0.03(-8.86%)
Aug 11, 2021 0.2675 0.2958 0.2650 0.2958 38,303 +0.03(+9.56%)
Aug 10, 2021 0.2721 0.2721 0.2700 0.2700 5,180 -0.01(-4.26%)
Aug 09, 2021 0.2720 0.3299 0.2720 0.2820 2,765 +0.01(+4.44%)
Aug 06, 2021 0.3100 0.3100 0.2700 0.2700 8,700 -0.07(-19.88%)
Aug 05, 2021 0.2651 0.3500 0.2651 0.3370 8,868 +0.06(+20.36%)
Aug 04, 2021 0.3030 0.3030 0.2691 0.2800 4,614 +0.00(+0.72%)
Aug 03, 2021 0.2700 0.3089 0.2560 0.2780 63,846 +0.00(+0.00%)
Aug 02, 2021 0.2780 0.2780 0.2561 0.2780 4,589 +0.00(+1.09%)
Jul 30, 2021 0.3100 0.3100 0.2700 0.2750 13,950 -0.01(-5.11%)
Jul 29, 2021 0.3795 0.3795 0.2520 0.2898 10,270 +0.01(+4.92%)
Jul 28, 2021 0.2521 0.2762 0.2520 0.2762 9,270 +0.01(+5.38%)
Jul 27, 2021 0.2868 0.2882 0.2520 0.2621 3,923 +0.00(+0.81%)
Jul 26, 2021 0.2382 0.2860 0.2382 0.2600 15,033 -0.02(-7.14%)
Jul 23, 2021 0.2800 0.2900 0.2800 0.2800 17,676 -0.04(-11.67%)
Jul 22, 2021 0.3860 0.3860 0.2800 0.3170 39,411 +0.04(+13.25%)
Jul 21, 2021 0.3600 0.3600 0.2260 0.2799 45,116 -0.01(-3.48%)
Jul 20, 2021 0.2700 0.3000 0.2700 0.2900 50,748 +0.02(+7.41%)
Jul 19, 2021 0.2790 0.3000 0.2600 0.2700 30,601 -0.01(-2.70%)
Jul 16, 2021 0.4997 0.4997 0.2200 0.2775 49,268 +0.00(+0.00%)
Jul 15, 2021 0.2800 0.4300 0.2555 0.2775 28,738 -0.00(-0.89%)
Jul 14, 2021 0.2750 0.2800 0.2600 0.2800 8,149 +0.02(+7.69%)
Jul 13, 2021 0.2500 0.2610 0.2500 0.2600 18,443 -0.01(-4.41%)
Jul 12, 2021 0.2621 0.5275 0.2210 0.2720 65,951 +0.00(+0.82%)
Jul 09, 2021 0.3200 0.3200 0.2698 0.2698 25,705 -0.01(-1.89%)
Jul 08, 2021 0.2700 0.2900 0.2624 0.2750 29,580 +0.01(+4.80%)
Jul 07, 2021 0.2720 0.2720 0.2600 0.2624 15,200 -0.03(-9.52%)
Jul 06, 2021 0.2900 0.2900 0.2750 0.2900 38,712 -0.03(-9.38%)
Jul 02, 2021 0.2999 0.3300 0.2882 0.3200 105,680 +0.05(+20.75%)
Jul 01, 2021 0.3175 0.3175 0.2620 0.2650 6,433 -0.00(-0.97%)
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%)
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.