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 (%)
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%)
Apr 01, 2021 0.3300 0.3300 0.3300 0.3300 200 +0.00(+0.00%)
Mar 29, 2021 0.3300 0.3300 0.3300 0 +0.02(+6.45%)
Mar 26, 2021 0.4970 0.4970 0.3100 0.3100 4,500 -0.01(-3.13%)
Mar 25, 2021 0.3200 0.3800 0.3200 0.3200 7,670 -0.08(-20.00%)
Mar 24, 2021 0.3200 0.4000 0.3200 0.4000 2,750 -0.05(-10.29%)
Mar 23, 2021 0.4459 0.4459 0.4459 0.4459 200 -0.01(-2.85%)
Mar 22, 2021 0.3210 0.4590 0.3210 0.4590 3,300 -0.03(-6.33%)
Mar 19, 2021 0.3400 0.4980 0.3400 0.4900 4,800 -0.01(-1.61%)
Mar 18, 2021 0.4900 0.4980 0.3240 0.4980 4,521 +0.00(+0.00%)
Mar 17, 2021 0.5000 0.5000 0.3400 0.4980 2,387 -0.00(-0.40%)
Mar 16, 2021 0.5000 0.5090 0.3020 0.5000 30,483 +0.01(+2.04%)
Mar 12, 2021 0.4900 0.4900 0.4900 0 -0.11(-18.06%)
Mar 10, 2021 0.5980 0.5980 0.5980 0 +0.15(+32.15%)
Mar 08, 2021 0.4525 0.4525 0.4525 0 +0.10(+29.29%)
Mar 05, 2021 0.3490 0.3500 0.2800 0.3500 16,700 +0.02(+6.09%)
Mar 04, 2021 0.5350 0.5350 0.2900 0.3299 28,350 -0.19(-35.94%)
Mar 03, 2021 0.3320 0.5600 0.3320 0.5150 6,310 +0.02(+3.62%)
Mar 02, 2021 0.5500 0.5500 0.3120 0.4970 6,066 -0.10(-16.47%)
Feb 26, 2021 0.5950 0.5950 0.5950 0 +0.09(+17.82%)
Feb 25, 2021 0.4700 0.5050 0.3960 0.5050 4,800 +0.03(+5.21%)
Feb 24, 2021 0.4900 0.4900 0.3500 0.4800 22,005 -0.02(-3.23%)
Feb 23, 2021 0.4960 0.4960 0.4960 0.4960 405 +0.05(+10.22%)
Feb 22, 2021 0.5200 0.5200 0.2800 0.4500 66,211 -0.10(-18.18%)
Feb 19, 2021 0.6000 0.6000 0.4130 0.5500 36,000 +0.00(+0.24%)
Feb 18, 2021 0.5950 0.5950 0.5487 0.5487 1,000 +0.02(+3.47%)
Feb 17, 2021 0.6044 0.6150 0.4700 0.5303 8,480 -0.02(-3.77%)
Feb 16, 2021 0.5800 0.6000 0.5100 0.5511 26,880 -0.05(-8.13%)
Feb 12, 2021 0.5400 0.6200 0.5200 0.5999 21,700 -0.02(-3.24%)
Feb 11, 2021 0.6000 0.6200 0.5400 0.6200 34,200 +0.04(+6.90%)
Feb 10, 2021 0.4510 0.6000 0.4510 0.5800 20,760 -0.02(-3.33%)
Feb 09, 2021 0.4600 0.6000 0.3745 0.6000 95,450 +0.18(+42.86%)
Feb 08, 2021 0.3600 0.4200 0.3600 0.4200 15,800 +0.06(+16.67%)
Feb 05, 2021 0.4500 0.4500 0.3500 0.3600 5,100 +0.00(+0.14%)
Feb 04, 2021 0.3500 0.3600 0.2800 0.3595 20,524 +0.01(+2.71%)
Feb 03, 2021 0.3400 0.3500 0.2610 0.3500 33,800 +0.01(+2.94%)
Feb 02, 2021 0.3400 0.3400 0.3100 0.3400 14,854 +0.00(+0.03%)
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.