RVPH | Reviva Pharm | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Reviva Pharm (RVPH)

OTC

$0.35-$0.15 (-30.00%)

Price as of May 13, 2026 7:59 PM EDT

$4.3M
Market Cap
-94.87%
1-Year Change
Biotechnology
Industry

1 Month
-1.96%

Low Price$0.47

High Price$0.54
3 Months
-23.97%

Low Price$0.40

High Price$0.63
1 Year
-94.87%

Low Price$3.57

High Price$2.88

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	0.48	0.50	0.47	0.50	+6.38%	9,953
09/30/2026	0.47	0.50	0.47	0.47	-1.47%	12,236
09/29/2026	0.49	0.52	0.47	0.48	-0.23%	59,648
09/28/2026	0.48	0.53	0.48	0.48	-0.40%	14,468
09/25/2026	0.48	0.50	0.48	0.48	-7.69%	7,317
09/24/2026	0.50	0.53	0.48	0.52	+8.33%	6,570
09/23/2026	0.49	0.52	0.48	0.48	-9.09%	7,181
09/22/2026	0.49	0.53	0.47	0.53	+5.60%	10,000
09/21/2026	0.48	0.53	0.48	0.50	+4.17%	18,998
09/18/2026	0.48	0.53	0.48	0.48	-4.40%	30,390
09/17/2026	0.49	0.53	0.49	0.50	+2.46%	10,013
09/16/2026	0.50	0.53	0.48	0.49	+2.08%	9,991
09/15/2026	0.48	0.53	0.48	0.48	0.00%	28,430
09/14/2026	0.53	0.53	0.47	0.48	-10.26%	18,797
09/11/2026	0.50	0.54	0.50	0.53	+6.98%	50,655
09/10/2026	0.55	0.55	0.50	0.50	-6.09%	12,174
09/09/2026	0.50	0.56	0.49	0.53	-1.12%	35,084
09/08/2026	0.51	0.56	0.50	0.54	+1.60%	12,144
09/04/2026	0.53	0.56	0.51	0.53	-1.85%	23,593
09/03/2026	0.55	0.56	0.49	0.54	+0.93%	31,709
09/02/2026	0.49	0.54	0.48	0.54	+4.90%	39,542
09/01/2026	0.48	0.52	0.47	0.51	+6.25%	18,184
08/31/2026	0.53	0.53	0.47	0.48	-7.43%	39,768
08/28/2026	0.50	0.52	0.50	0.52	+2.78%	13,897
08/27/2026	0.48	0.52	0.47	0.50	-0.10%	17,592
08/26/2026	0.46	0.52	0.45	0.51	+2.09%	67,042
08/25/2026	0.50	0.51	0.46	0.49	+3.38%	7,298
08/24/2026	0.48	0.51	0.46	0.48	-0.93%	34,494
08/21/2026	0.53	0.53	0.48	0.48	-1.43%	27,477
08/20/2026	0.52	0.53	0.46	0.49	-2.00%	31,077
08/19/2026	0.46	0.55	0.46	0.50	+8.70%	56,712
08/18/2026	0.46	0.52	0.46	0.46	-8.42%	12,352
08/17/2026	0.47	0.53	0.46	0.50	-1.51%	25,357
08/14/2026	0.47	0.52	0.47	0.51	+1.10%	27,328
08/13/2026	0.46	0.52	0.46	0.50	+9.55%	42,423
08/12/2026	0.50	0.51	0.46	0.46	+2.33%	43,078
08/12/2026	-$0.19 Earnings
08/11/2026	0.50	0.50	0.43	0.45	+4.65%	16,699
08/10/2026	0.45	0.45	0.41	0.43	+0.29%	74,034
08/07/2026	0.42	0.50	0.41	0.43	-10.21%	22,307
08/06/2026	0.41	0.50	0.41	0.48	+6.12%	34,699
08/05/2026	0.40	0.51	0.40	0.45	-13.46%	18,491
08/04/2026	0.51	0.52	0.40	0.52	+29.97%	46,878
08/03/2026	0.41	0.50	0.36	0.40	-8.62%	9,436
07/31/2026	0.41	0.48	0.40	0.44	+0.08%	60,684
07/30/2026	0.41	0.45	0.40	0.44	+6.71%	37,492
07/29/2026	0.42	0.43	0.40	0.41	-2.96%	34,230
07/28/2026	0.54	0.54	0.36	0.42	-15.80%	114,454
07/27/2026	0.48	0.57	0.45	0.50	+6.18%	71,169
07/24/2026	0.50	0.55	0.46	0.47	+0.55%	28,648
07/23/2026	0.46	0.52	0.45	0.47	+11.90%	39,046
07/22/2026	0.46	0.46	0.39	0.42	-4.55%	19,343
07/21/2026	0.45	0.60	0.39	0.44	-18.52%	190,787
07/20/2026	0.48	0.68	0.48	0.54	-4.42%	37,317
07/17/2026	0.55	0.57	0.53	0.57	+2.54%	66,296
07/16/2026	0.58	0.60	0.55	0.55	-5.70%	30,183
07/15/2026	0.56	0.60	0.55	0.58	+6.04%	17,337
07/14/2026	0.59	0.61	0.55	0.55	-7.08%	31,478
07/13/2026	0.58	0.62	0.58	0.59	-4.35%	36,873
07/10/2026	0.55	0.66	0.55	0.62	+15.46%	125,579
07/09/2026	0.56	0.58	0.53	0.54	+1.32%	41,672
07/08/2026	0.57	0.60	0.53	0.53	-11.67%	99,896
07/07/2026	0.63	0.64	0.57	0.60	-4.76%	100,035
07/06/2026	0.64	0.66	0.63	0.63	-4.55%	36,843
07/02/2026	0.66	0.68	0.63	0.66	+0.36%	48,471
07/01/2026	0.66	0.66	0.62	0.66	+4.54%	37,625
06/30/2026	0.65	0.66	0.62	0.63	-3.21%	33,382
06/29/2026	0.69	0.69	0.62	0.65	-3.10%	26,131
06/26/2026	0.57	0.68	0.57	0.67	+11.80%	25,841
06/25/2026	0.70	0.70	0.57	0.60	-10.45%	148,945
06/24/2026	0.70	0.70	0.67	0.67	-3.60%	35,510
06/23/2026	0.70	0.70	0.61	0.70	-0.43%	42,743
06/22/2026	0.62	0.70	0.61	0.70	+14.43%	52,100
06/18/2026	0.61	0.70	0.58	0.61	+4.72%	26,400
06/17/2026	0.61	0.63	0.58	0.58	-7.54%	86,571
06/16/2026	0.75	0.75	0.63	0.63	-10.00%	82,756
06/15/2026	0.70	0.77	0.65	0.70	+2.35%	57,587
06/12/2026	0.67	0.78	0.67	0.68	-10.01%	90,340
06/11/2026	0.74	0.76	0.64	0.76	+1.59%	80,447
06/10/2026	0.61	0.75	0.61	0.75	+10.01%	21,508
06/09/2026	0.72	0.75	0.66	0.68	-1.41%	104,283
06/08/2026	0.61	0.72	0.61	0.69	-3.53%	32,721
06/05/2026	0.59	0.72	0.58	0.72	+16.79%	162,767
06/04/2026	0.59	0.65	0.59	0.61	+3.19%	113,870
06/03/2026	0.59	0.64	0.57	0.59	-0.29%	316,219
06/02/2026	0.61	0.65	0.51	0.60	-0.83%	128,878
06/01/2026	0.40	0.63	0.40	0.60	+46.62%	488,430
05/29/2026	0.45	0.45	0.39	0.41	-5.49%	85,109
05/28/2026	0.35	0.47	0.35	0.43	+13.08%	118,983
05/27/2026	0.38	0.44	0.31	0.38	-4.27%	268,188
05/26/2026	0.37	0.45	0.37	0.40	-3.16%	142,285
05/22/2026	0.38	0.45	0.38	0.41	-1.52%	82,201
05/21/2026	0.39	0.45	0.34	0.42	+7.24%	177,025
05/20/2026	0.40	0.43	0.37	0.39	-3.46%	223,708
05/19/2026	0.38	0.45	0.38	0.41	-1.20%	298,685
05/18/2026	0.32	0.47	0.32	0.41	+23.31%	562,780
05/15/2026	0.39	0.43	0.32	0.33	-14.74%	659,162
05/14/2026	0.36	0.39	0.31	0.39	+10.76%	742,019
05/13/2026	0.33	0.44	0.26	0.35	-55.73%	13,180,465
05/12/2026	0.80	0.83	0.77	0.80	+0.01%	195,799