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 (%)
May 31, 2022 0.2371 0.2371 0.1944 0.2350 12,189 +0.03(+15.42%)
May 27, 2022 0.1943 0.3000 0.1650 0.2036 94,261 +0.03(+17.01%)
May 26, 2022 0.1700 0.1924 0.1700 0.1740 39,734 -0.01(-3.33%)
May 25, 2022 0.1750 0.1800 0.1700 0.1800 31,111 +0.01(+5.88%)
May 24, 2022 0.1700 0.1700 0.1600 0.1700 36,794 +0.00(+0.00%)
May 23, 2022 0.1774 0.1774 0.1353 0.1700 104,464 -0.00(-2.86%)
May 20, 2022 0.1750 0.1750 0.1750 0.1750 400 +0.01(+3.55%)
May 19, 2022 0.1324 0.1690 0.1311 0.1690 16,400 +0.03(+25.28%)
May 18, 2022 0.1258 0.1349 0.1258 0.1349 1,100 -0.00(-0.07%)
May 17, 2022 0.1225 0.1350 0.1165 0.1350 12,500 +0.02(+14.80%)
May 16, 2022 0.1176 0.1176 0.1176 0.1176 400 +0.00(+0.00%)
May 13, 2022 0.1176 0.1176 0.1176 0.1176 500 -0.02(-12.89%)
May 12, 2022 0.1250 0.1350 0.1250 0.1350 2,835 +0.04(+35.00%)
May 11, 2022 0.1000 0.1190 0.1000 0.1000 52,590 +0.01(+10.99%)
May 10, 2022 0.1200 0.1300 0.0901 0.0901 185,890 -0.05(-35.64%)
May 09, 2022 0.1400 0.1780 0.1400 0.1400 44,300 -0.03(-16.67%)
May 06, 2022 0.0551 0.1680 0.0551 0.1680 30,610 +0.05(+40.23%)
May 05, 2022 0.1235 0.1397 0.1100 0.1198 3,800 -0.03(-19.81%)
May 04, 2022 0.1250 0.1494 0.1250 0.1494 16,317 +0.06(+66.00%)
May 03, 2022 0.1779 0.1779 0.0900 0.0900 10,400 -0.01(-10.98%)
May 02, 2022 0.1130 0.1130 0.1011 0.1011 5,238 -0.01(-9.00%)
Apr 28, 2022 0.1111 0 -0.07(-37.58%)
Apr 27, 2022 0.1397 0.1780 0.1397 0.1780 1,200 +0.07(+66.51%)
Apr 26, 2022 0.1069 0.1069 0.1069 0.1069 130 -0.01(-11.65%)
Apr 25, 2022 0.1210 0.1210 0.1210 0.1210 4,900 -0.00(-1.63%)
Apr 20, 2022 0.1230 1 +0.00(+1.65%)
Apr 19, 2022 0.1210 0.1495 0.1210 0.1210 7,150 -0.01(-10.70%)
Apr 18, 2022 0.1355 0.1355 0.1355 0.1355 500 +0.01(+11.98%)
Apr 14, 2022 0.1210 0.1471 0.1210 0.1210 7,500 -0.03(-19.28%)
Apr 13, 2022 0.1499 0.1499 0.1499 0.1499 300 +0.02(+15.31%)
Apr 11, 2022 0.1300 0 -0.01(-7.14%)
Apr 06, 2022 0.1400 0 -0.00(-0.71%)
Apr 04, 2022 0.1410 0 -0.01(-6.62%)
Apr 01, 2022 0.1510 0.1510 0.1510 0.1510 1,100 +0.01(+7.86%)
Mar 31, 2022 0.1310 0.1450 0.1310 0.1400 26,630 -0.02(-12.50%)
Mar 30, 2022 0.1600 0.1600 0.1600 0.1600 300 +0.03(+22.14%)
Mar 29, 2022 0.1310 0.1310 0.1310 0.1310 100 -0.01(-9.97%)
Mar 25, 2022 0.1455 0 +0.01(+11.07%)
Mar 23, 2022 0.1310 0 -0.01(-6.43%)
Mar 22, 2022 0.1890 0.1890 0.1400 0.1400 7,170 -0.01(-6.73%)
Mar 21, 2022 0.1900 0.1900 0.1500 0.1501 740 +0.02(+15.37%)
Mar 18, 2022 0.1680 0.1680 0.1301 0.1301 30,600 -0.05(-27.64%)
Mar 16, 2022 0.1798 64 +0.01(+5.76%)
Mar 15, 2022 0.1700 0.1700 0.1700 0.1700 4,960 +0.01(+6.25%)
Mar 11, 2022 0.1600 0 +0.00(+0.00%)
Mar 10, 2022 0.1601 0.1601 0.1600 0.1600 600 -0.01(-3.03%)
Mar 09, 2022 0.2100 0.2100 0.1650 0.1650 1,920 +0.01(+3.13%)
Mar 08, 2022 0.1600 0.1600 0.1600 0.1600 100 -0.03(-15.34%)
Mar 07, 2022 0.1890 0.1890 0.1890 0.1890 300 +0.03(+17.25%)
Mar 04, 2022 0.1600 0.2200 0.1600 0.1612 23,500 +0.00(+0.75%)
Mar 03, 2022 0.1602 0.1602 0.1600 0.1600 7,500 +0.00(+0.00%)
Mar 02, 2022 0.2000 0.2400 0.1600 0.1600 39,000 +0.01(+6.67%)
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.