Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RVL Pharmaceuticals plc - Ordinary Shares (NQ: RVLP )

0.0282 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 20, 2023 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 (%)
Oct 20, 2023 0 +0.00(+0.00%)
Oct 19, 2023 0.0580 0.0585 0.0375 0.0415 57,336,904 -0.02(-29.66%)
Oct 18, 2023 0.0763 0.0785 0.0580 0.0590 117,774,232 +0.01(+15.69%)
Oct 17, 2023 0.0560 0.0615 0.0506 0.0510 40,381,576 -0.01(-12.22%)
Oct 16, 2023 0.0700 0.0663 0.0542 0.0581 26,805,028 -0.01(-20.41%)
Oct 13, 2023 0.0585 0.0996 0.0570 0.0730 77,648,384 +0.01(+17.74%)
Oct 12, 2023 0.0991 0.1018 0.0516 0.0620 100,238,904 -0.10(-60.61%)
Oct 11, 2023 0.1565 0.1721 0.1400 0.1574 40,250,144 +0.00(+0.06%)
Oct 10, 2023 0.1600 0.1933 0.1567 0.1573 41,756,972 -0.03(-17.56%)
Oct 09, 2023 0.1350 0.1914 0.1275 0.1908 94,964,032 +0.06(+50.95%)
Oct 06, 2023 0.1360 0.1482 0.1210 0.1264 99,080,984 +0.02(+14.80%)
Oct 05, 2023 0.1117 0.1147 0.1023 0.1101 33,362,432 -0.01(-5.25%)
Oct 04, 2023 0.1297 0.1297 0.1153 0.1162 26,764,004 -0.01(-9.15%)
Oct 03, 2023 0.1100 0.1579 0.1064 0.1279 75,274,760 +0.00(+0.00%)
Oct 02, 2023 0.1100 0.1380 0.0950 0.1279 123,536,336 +0.04(+47.69%)
Sep 29, 2023 0.1167 0.1280 0.0824 0.0866 190,285,520 +0.01(+10.88%)
Sep 28, 2023 0.0800 0.0829 0.0755 0.0781 17,129,870 -0.00(-2.74%)
Sep 27, 2023 0.0799 0.0862 0.0770 0.0803 19,204,112 -0.00(-5.53%)
Sep 26, 2023 0.0855 0.1190 0.0805 0.0850 58,572,080 -0.00(-3.63%)
Sep 25, 2023 0.1000 0.0900 0.0869 0.0882 9,013,789 -0.01(-11.80%)
Sep 22, 2023 0.1054 0.1088 0.0940 0.1000 5,056,466 -0.01(-5.75%)
Sep 21, 2023 0.1131 0.1190 0.1061 0.1061 2,048,161 -0.01(-9.32%)
Sep 20, 2023 0.1147 0.1250 0.1140 0.1170 3,375,573 +0.00(+0.69%)
Sep 19, 2023 0.1212 0.1238 0.1151 0.1162 2,136,221 -0.00(-4.05%)
Sep 18, 2023 0.1217 0.1298 0.1121 0.1211 2,129,123 -0.00(-1.14%)
Sep 15, 2023 0.1200 0.1350 0.1200 0.1225 4,538,857 +0.00(+2.17%)
Sep 14, 2023 0.1109 0.1241 0.1109 0.1199 4,478,502 +0.00(+0.42%)
Sep 13, 2023 0.1190 0.1350 0.1167 0.1194 6,713,537 +0.00(+4.10%)
Sep 12, 2023 0.1130 0.1179 0.1021 0.1147 4,384,211 +0.01(+9.55%)
Sep 11, 2023 0.1150 0.1150 0.1033 0.1047 3,364,411 -0.00(-2.60%)
Sep 08, 2023 0.1070 0.1139 0.1040 0.1075 3,333,795 +0.00(+1.61%)
Sep 07, 2023 0.1080 0.1101 0.0980 0.1058 3,377,065 +0.00(+2.72%)
Sep 06, 2023 0.1170 0.1272 0.1006 0.1030 6,585,083 -0.04(-25.95%)
Sep 05, 2023 0.1350 0.1648 0.1120 0.1391 33,531,266 +0.03(+26.45%)
Sep 01, 2023 0.1100 0.1299 0.1050 0.1100 6,587,558 -0.00(-1.79%)
Aug 31, 2023 0.1037 0.1218 0.0955 0.1120 8,897,210 +0.01(+6.67%)
Aug 30, 2023 0.1070 0.1098 0.0929 0.1050 13,370,563 -0.01(-6.00%)
Aug 29, 2023 0.1107 0.1240 0.1070 0.1117 1,127,991 +0.00(+0.90%)
Aug 28, 2023 0.1280 0.1283 0.1100 0.1107 2,726,731 -0.02(-12.90%)
Aug 25, 2023 0.1349 0.1385 0.1206 0.1271 2,117,007 -0.01(-5.85%)
Aug 24, 2023 0.1700 0.1770 0.1350 0.1350 2,569,096 -0.03(-17.73%)
Aug 23, 2023 0.1379 0.1830 0.1330 0.1641 6,833,009 +0.02(+16.88%)
Aug 22, 2023 0.1617 0.1655 0.1300 0.1404 3,392,707 -0.02(-11.97%)
Aug 21, 2023 0.1900 0.2006 0.1587 0.1595 1,876,220 -0.03(-14.29%)
Aug 18, 2023 0.1800 0.2109 0.1800 0.1861 1,011,021 +0.01(+3.39%)
Aug 17, 2023 0.2205 0.2390 0.1800 0.1800 1,201,122 -0.03(-13.04%)
Aug 16, 2023 0.3800 0.3752 0.1977 0.2070 2,972,763 -0.21(-50.71%)
Aug 15, 2023 0.4000 0.4350 0.4000 0.4200 83,376 +0.03(+7.69%)
Aug 14, 2023 0.4600 0.4600 0.3600 0.3900 215,033 -0.07(-14.87%)
Aug 11, 2023 0.4621 0.4949 0.4581 0.4581 156,210 -0.03(-6.05%)
Aug 10, 2023 0.4970 0.4970 0.4701 0.4876 17,190 -0.01(-1.89%)
Aug 09, 2023 0.5000 0.5000 0.4850 0.4970 23,883 +0.02(+3.54%)
Aug 08, 2023 0.4840 0.4989 0.4700 0.4800 48,889 -0.00(-0.83%)
Aug 07, 2023 0.4900 0.4989 0.4700 0.4840 103,717 +0.01(+3.02%)
Aug 04, 2023 0.4103 0.4940 0.4103 0.4698 201,084 +0.04(+9.00%)
Aug 03, 2023 0.4200 0.4400 0.4200 0.4310 44,215 -0.02(-5.27%)
Aug 02, 2023 0.4628 0.4628 0.4242 0.4550 54,341 -0.01(-1.69%)
Aug 01, 2023 0.4210 0.4747 0.4013 0.4628 170,406 +0.06(+15.41%)
Jul 31, 2023 0.4380 0.4380 0.4010 0.4010 22,058 -0.01(-3.37%)
Jul 28, 2023 0.3922 0.4399 0.3922 0.4150 29,836 +0.01(+1.57%)
Jul 27, 2023 0.4103 0.4308 0.4000 0.4086 34,771 -0.03(-7.09%)
Jul 26, 2023 0.4070 0.4399 0.4070 0.4398 31,108 +0.05(+12.48%)
Jul 25, 2023 0.4230 0.4595 0.3606 0.3910 189,121 -0.04(-8.75%)
Jul 24, 2023 0.4500 0.4645 0.4232 0.4285 57,891 -0.02(-4.78%)
Jul 21, 2023 0.4410 0.4789 0.4230 0.4500 49,978 +0.03(+6.38%)
Jul 20, 2023 0.4230 0.4626 0.4230 0.4230 87,806 -0.01(-2.76%)
Jul 19, 2023 0.4300 0.4698 0.4230 0.4350 55,887 +0.01(+1.21%)
Jul 18, 2023 0.4488 0.4725 0.4112 0.4298 387,890 -0.03(-6.16%)
Jul 17, 2023 0.4704 0.4830 0.4500 0.4580 143,170 -0.03(-5.57%)
Jul 14, 2023 0.5040 0.5040 0.4526 0.4850 109,291 +0.03(+7.18%)
Jul 13, 2023 0.5000 0.5002 0.4503 0.4525 194,861 -0.04(-7.46%)
Jul 12, 2023 0.4655 0.5100 0.4300 0.4890 122,038 -0.00(-0.22%)
Jul 11, 2023 0.5000 0.5200 0.4901 0.4901 102,807 -0.01(-1.98%)
Jul 10, 2023 0.5400 0.5600 0.4900 0.5000 235,033 -0.05(-9.09%)
Jul 07, 2023 0.5500 0.5800 0.5300 0.5500 114,238 +0.02(+3.91%)
Jul 06, 2023 0.5141 0.5700 0.5092 0.5293 121,086 -0.00(-0.13%)
Jul 05, 2023 0.6300 0.6300 0.5005 0.5300 294,668 -0.02(-3.72%)
Jul 03, 2023 0.5700 0.6099 0.5500 0.5505 23,973 -0.01(-1.71%)
Jun 30, 2023 0.6000 0.6403 0.5601 0.5601 115,439 -0.01(-1.74%)
Jun 29, 2023 0.5800 0.6772 0.5394 0.5700 205,731 -0.03(-5.00%)
Jun 28, 2023 0.6300 0.6500 0.5700 0.6000 230,075 -0.03(-4.76%)
Jun 27, 2023 0.6908 0.6999 0.6220 0.6300 112,537 -0.07(-10.00%)
Jun 26, 2023 0.7000 0.7351 0.6900 0.7000 30,600 -0.02(-2.80%)
Jun 23, 2023 0.7100 0.7304 0.6800 0.7202 75,319 +0.00(+0.03%)
Jun 22, 2023 0.7600 0.8100 0.7100 0.7200 194,154 -0.05(-6.86%)
Jun 21, 2023 0.7710 0.8300 0.7610 0.7730 56,085 -0.02(-2.15%)
Jun 20, 2023 0.8151 0.8480 0.7600 0.7900 55,482 -0.04(-4.82%)
Jun 16, 2023 0.8400 0.8599 0.7553 0.8300 97,447 -0.02(-2.35%)
Jun 15, 2023 0.8580 0.8600 0.8007 0.8500 67,224 +0.03(+3.31%)
Jun 14, 2023 0.8150 0.8800 0.8150 0.8228 52,412 -0.01(-1.26%)
Jun 13, 2023 0.8700 0.8700 0.8200 0.8333 65,215 -0.04(-4.77%)
Jun 12, 2023 0.8600 0.8769 0.8150 0.8750 44,064 +0.02(+1.74%)
Jun 09, 2023 0.8500 0.8600 0.8101 0.8600 32,333 +0.01(+1.43%)
Jun 08, 2023 0.8300 0.8700 0.8100 0.8479 32,341 +0.02(+1.84%)
Jun 07, 2023 0.8100 0.8700 0.8005 0.8326 79,876 -0.04(-4.30%)
Jun 06, 2023 0.8042 0.8700 0.8042 0.8700 20,533 +0.06(+7.41%)
Jun 05, 2023 0.8500 0.8620 0.7950 0.8100 86,382 -0.07(-7.95%)
Jun 02, 2023 0.8700 0.8800 0.8200 0.8800 41,570 +0.00(+0.00%)
Jun 01, 2023 0.8700 0.8800 0.8300 0.8800 20,049 +0.04(+4.76%)
May 31, 2023 0.8300 0.8700 0.8134 0.8400 43,279 +0.03(+3.58%)
May 30, 2023 0.8600 0.8800 0.8100 0.8110 68,782 -0.07(-7.84%)
May 26, 2023 0.8000 0.8800 0.8000 0.8800 15,624 +0.06(+7.32%)
May 25, 2023 0.8800 0.8900 0.8184 0.8200 26,161 -0.06(-6.82%)
May 24, 2023 0.8600 0.8800 0.8000 0.8800 34,505 +0.01(+1.15%)
May 23, 2023 0.8800 0.8900 0.8602 0.8700 21,046 +0.00(+0.00%)
May 22, 2023 0.9000 0.9120 0.8600 0.8700 36,894 -0.05(-5.43%)
May 19, 2023 0.8800 0.9374 0.8200 0.9200 89,512 +0.05(+5.77%)
May 18, 2023 0.8800 0.9100 0.8500 0.8698 38,150 -0.07(-7.47%)
May 17, 2023 0.8926 0.9599 0.8700 0.9400 27,049 +0.03(+3.30%)
May 16, 2023 0.9000 0.9600 0.9000 0.9100 43,120 -0.01(-1.09%)
May 15, 2023 0.9000 0.9400 0.9000 0.9200 35,291 +0.02(+2.22%)
May 12, 2023 0.9000 0.9300 0.8500 0.9000 65,302 +0.03(+3.45%)
May 11, 2023 0.8601 0.9505 0.8601 0.8700 44,608 +0.02(+2.29%)
May 10, 2023 0.8250 0.8858 0.7601 0.8505 51,477 +0.02(+2.48%)
May 09, 2023 0.7900 0.8300 0.7222 0.8299 159,455 +0.06(+7.78%)
May 08, 2023 0.8100 0.8299 0.7306 0.7700 118,849 -0.05(-5.59%)
May 05, 2023 0.8261 0.8500 0.7609 0.8156 78,716 +0.04(+5.76%)
May 04, 2023 0.8000 0.8500 0.7501 0.7712 85,375 -0.06(-7.31%)
May 03, 2023 0.8300 0.8800 0.8100 0.8320 75,716 +0.02(+2.73%)
May 02, 2023 0.7700 0.8900 0.7700 0.8099 86,740 +0.03(+3.33%)
May 01, 2023 0.8500 0.9373 0.7500 0.7838 109,613 -0.09(-9.92%)
Apr 28, 2023 0.9700 0.9700 0.8501 0.8701 80,695 +0.03(+3.55%)
Apr 27, 2023 0.9101 0.9101 0.8345 0.8403 98,160 -0.00(-0.56%)
Apr 26, 2023 0.9200 0.9169 0.8320 0.8450 18,309 -0.03(-3.97%)
Apr 25, 2023 0.9201 0.9560 0.8500 0.8799 53,958 -0.04(-4.36%)
Apr 24, 2023 0.9500 0.9700 0.9200 0.9200 89,455 -0.05(-5.15%)
Apr 21, 2023 1.050 1.050 0.9500 0.9700 214,935 -0.01(-1.02%)
Apr 20, 2023 1.000 1.030 0.9740 0.9800 297,281 -0.02(-2.00%)
Apr 19, 2023 1.030 1.094 0.9875 1.000 217,647 -0.07(-6.54%)
Apr 18, 2023 1.100 1.150 1.060 1.070 32,716 +0.01(+0.94%)
Apr 17, 2023 1.090 1.170 1.050 1.060 37,882 -0.05(-4.50%)
Apr 14, 2023 1.160 1.220 1.110 1.110 15,633 -0.05(-4.31%)
Apr 13, 2023 1.080 1.220 1.080 1.160 67,234 +0.04(+3.57%)
Apr 12, 2023 1.130 1.150 1.120 1.120 19,606 -0.03(-2.61%)
Apr 11, 2023 1.140 1.179 1.120 1.150 30,798 +0.00(+0.00%)
Apr 10, 2023 1.110 1.180 1.110 1.150 16,308 -0.02(-1.71%)
Apr 06, 2023 1.120 1.170 1.120 1.170 14,732 +0.03(+2.63%)
Apr 05, 2023 1.150 1.160 1.120 1.140 7,371 +0.02(+1.79%)
Apr 04, 2023 1.120 1.150 1.110 1.120 12,930 +0.00(+0.00%)
Apr 03, 2023 1.110 1.177 1.110 1.120 7,959 -0.02(-1.75%)
Mar 31, 2023 1.180 1.180 1.070 1.140 28,277 -0.02(-1.72%)
Mar 30, 2023 1.100 1.160 1.083 1.160 23,538 +0.06(+5.45%)
Mar 29, 2023 1.010 1.120 1.010 1.100 103,653 +0.08(+7.84%)
Mar 28, 2023 1.055 1.055 1.000 1.020 24,840 -0.06(-5.56%)
Mar 27, 2023 1.030 1.080 0.9908 1.080 49,729 +0.03(+2.86%)
Mar 24, 2023 1.000 1.090 1.000 1.050 16,195 +0.03(+2.94%)
Mar 23, 2023 1.090 1.150 0.9778 1.020 274,199 -0.07(-6.42%)
Mar 22, 2023 1.050 1.170 1.050 1.090 41,780 -0.01(-0.91%)
Mar 21, 2023 1.050 1.140 1.025 1.100 48,351 +0.03(+2.80%)
Mar 20, 2023 1.450 1.450 1.050 1.070 228,073 -0.25(-18.94%)
Mar 17, 2023 1.270 1.420 1.179 1.320 82,294 +0.07(+5.60%)
Mar 16, 2023 1.150 1.260 1.130 1.250 58,239 +0.08(+6.84%)
Mar 15, 2023 1.137 1.250 1.130 1.170 25,854 -0.03(-2.50%)
Mar 14, 2023 1.240 1.240 1.200 1.200 33,193 -0.03(-2.44%)
Mar 13, 2023 1.190 1.230 1.120 1.230 16,226 +0.03(+2.50%)
Mar 10, 2023 1.210 1.210 1.160 1.200 27,992 +0.05(+4.35%)
Mar 09, 2023 1.200 1.220 1.140 1.150 19,535 -0.05(-4.17%)
Mar 08, 2023 1.143 1.200 1.143 1.200 15,404 +0.08(+7.14%)
Mar 07, 2023 1.160 1.160 1.110 1.120 23,986 -0.02(-1.75%)
Mar 06, 2023 1.130 1.170 1.130 1.140 10,771 -0.01(-0.87%)
Mar 03, 2023 1.160 1.180 1.130 1.150 541,133 -0.04(-3.36%)
Mar 02, 2023 1.200 1.210 1.160 1.190 8,075 -0.01(-0.83%)
Mar 01, 2023 1.130 1.230 1.130 1.200 23,905 +0.04(+3.45%)
Feb 28, 2023 1.120 1.180 1.120 1.160 8,909 +0.01(+0.87%)
Feb 27, 2023 1.180 1.200 1.120 1.150 42,188 -0.07(-5.74%)
Feb 24, 2023 1.270 1.270 1.200 1.220 45,452 -0.04(-3.17%)
Feb 23, 2023 1.270 1.300 1.250 1.260 59,801 -0.03(-2.33%)
Feb 22, 2023 1.310 1.320 1.220 1.290 54,451 +0.02(+1.57%)
Feb 21, 2023 1.350 1.350 1.200 1.270 68,494 -0.06(-4.51%)
Feb 17, 2023 1.230 1.330 1.200 1.330 65,112 +0.10(+8.13%)
Feb 16, 2023 1.200 1.230 1.150 1.230 45,815 +0.00(+0.00%)
Feb 15, 2023 1.170 1.230 1.130 1.230 50,988 +0.08(+6.96%)
Feb 14, 2023 1.090 1.180 1.090 1.150 17,857 +0.03(+2.68%)
Feb 13, 2023 1.150 1.200 1.020 1.120 58,337 -0.06(-5.08%)
Feb 10, 2023 1.150 1.200 1.150 1.180 25,335 +0.00(+0.00%)
Feb 09, 2023 1.160 1.230 1.150 1.180 34,477 +0.02(+1.72%)
Feb 08, 2023 1.200 1.230 1.160 1.160 50,264 -0.04(-3.33%)
Feb 07, 2023 1.220 1.260 1.200 1.200 30,735 -0.06(-4.76%)
Feb 06, 2023 1.220 1.300 1.220 1.260 27,011 +0.00(+0.00%)
Feb 03, 2023 1.320 1.355 1.260 1.260 17,382 -0.02(-1.56%)
Feb 02, 2023 1.320 1.340 1.260 1.280 57,544 -0.03(-2.29%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.