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 (%)
Sep 30, 2021 0.2500 0.2596 0.1910 0.1910 6,081 -0.02(-11.04%)
Sep 29, 2021 0.2150 0.2346 0.1404 0.2147 23,413 -0.00(-0.32%)
Sep 28, 2021 0.2100 0.2597 0.2100 0.2154 10,029 +0.00(+1.60%)
Sep 27, 2021 0.3250 0.3250 0.2110 0.2120 13,382 -0.05(-19.42%)
Sep 24, 2021 0.2700 0.2779 0.2700 0.2631 11,670 -0.00(-1.79%)
Sep 23, 2021 0.2550 0.2720 0.2401 0.2679 47,337 +0.03(+10.47%)
Sep 22, 2021 0.2325 0.2550 0.2255 0.2425 41,355 +0.03(+15.48%)
Sep 21, 2021 0.2100 0.2100 0.2100 0.2100 11,124 -0.02(-9.68%)
Sep 20, 2021 0.2145 0.2325 0.2145 0.2325 843 +0.01(+5.68%)
Sep 17, 2021 0.2100 0.2200 0.2030 0.2200 9,900 -0.03(-13.66%)
Sep 16, 2021 0.2022 0.2549 0.2022 0.2548 5,100 +0.00(+0.00%)
Sep 15, 2021 0.2002 0.2548 0.2002 0.2548 8,031 +0.05(+27.27%)
Sep 14, 2021 0.2251 0.2416 0.2002 0.2002 13,100 -0.04(-16.72%)
Sep 10, 2021 0.2404 0.2404 0.2404 0 +0.00(+0.17%)
Sep 09, 2021 0.2477 0.2477 0.2400 0.2400 4,822 -0.00(-0.04%)
Sep 08, 2021 0.2471 0.2500 0.2401 0.2401 7,127 -0.02(-6.28%)
Sep 07, 2021 0.2500 0.2562 0.2500 0.2562 11,824 +0.00(+0.00%)
Sep 03, 2021 0.2510 0.2562 0.2463 0.2562 5,018 -0.00(-0.31%)
Sep 02, 2021 0.2462 0.2715 0.2461 0.2570 11,020 +0.01(+4.90%)
Sep 01, 2021 0.2510 0.2900 0.2450 0.2450 1,268 -0.03(-9.26%)
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%)
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.