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 (%)
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%)
Dec 01, 2021 0.1331 0.1331 0.1221 0.1221 4,000 -0.03(-18.60%)
Nov 30, 2021 0.1550 0.1670 0.1500 0.1500 17,910 -0.02(-10.18%)
Nov 29, 2021 0.1500 0.1670 0.1500 0.1670 6,560 +0.01(+7.74%)
Nov 26, 2021 0.1550 0.1550 0.1550 0.1550 2,000 +0.01(+3.33%)
Nov 24, 2021 0.1500 0.1501 0.1500 0.1500 15,956 -0.03(-16.67%)
Nov 23, 2021 0.1501 0.1800 0.1500 0.1800 12,229 +0.03(+20.00%)
Nov 22, 2021 0.1503 0.1553 0.1500 0.1500 82,300 -0.00(-0.20%)
Nov 19, 2021 0.1503 0.1503 0.1503 0.1503 4,800 +0.00(+0.20%)
Nov 18, 2021 0.1550 0.1550 0.1500 0.1500 3,456 -0.01(-6.25%)
Nov 17, 2021 0.1505 0.1600 0.1500 0.1600 10,757 +0.01(+6.67%)
Nov 16, 2021 0.1510 0.1745 0.1500 0.1500 15,252 -0.02(-14.29%)
Nov 15, 2021 0.1500 0.1750 0.1500 0.1750 17,954 +0.02(+16.67%)
Nov 12, 2021 0.1525 0.1525 0.1500 0.1500 16,631 +0.00(+0.00%)
Nov 11, 2021 0.1500 0.1500 0.1500 0.1500 4,600 -0.01(-6.25%)
Nov 09, 2021 0.1559 0.1600 0.1510 0.1600 6,850 +0.01(+6.67%)
Nov 08, 2021 0.1410 0.1750 0.1410 0.1500 19,119 -0.05(-24.96%)
Nov 05, 2021 0.1500 0.2000 0.1500 0.1999 7,317 +0.06(+42.79%)
Nov 04, 2021 0.1706 0.1766 0.1400 0.1400 10,210 -0.07(-33.05%)
Nov 03, 2021 0.1525 0.2091 0.1411 0.2091 14,400 +0.06(+39.40%)
Nov 02, 2021 0.1412 0.1500 0.1412 0.1500 5,855 +0.00(+0.00%)
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.