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

Reviva Pharmaceuticals Hldg Inc (NQ: RVPH )

1.530 +0.080 (+5.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 28, 2021 5.410 5.640 4.980 5.000 228,342 -0.55(-9.91%)
May 27, 2021 4.300 5.580 4.050 5.550 1,155,640 +1.13(+25.57%)
May 26, 2021 4.510 4.538 4.230 4.420 200,602 -0.09(-2.00%)
May 25, 2021 4.950 5.000 4.470 4.510 205,996 -0.44(-8.89%)
May 24, 2021 5.350 5.360 4.770 4.950 75,125 -0.47(-8.67%)
May 21, 2021 4.990 5.440 4.630 5.420 171,077 +0.52(+10.61%)
May 20, 2021 4.620 4.910 4.570 4.900 62,029 +0.27(+5.83%)
May 19, 2021 4.760 4.760 4.420 4.630 113,661 -0.19(-3.94%)
May 18, 2021 4.780 4.881 4.700 4.820 23,541 +0.05(+1.05%)
May 17, 2021 4.860 4.890 4.630 4.770 70,707 -0.06(-1.24%)
May 14, 2021 4.690 5.000 4.690 4.830 75,024 +0.14(+2.99%)
May 13, 2021 4.800 4.800 4.570 4.690 42,136 +0.09(+1.96%)
May 12, 2021 4.760 4.840 4.600 4.600 94,602 -0.21(-4.37%)
May 11, 2021 4.800 5.090 4.690 4.810 115,558 -0.09(-1.84%)
May 10, 2021 5.350 5.890 4.900 4.900 152,932 -0.54(-9.93%)
May 07, 2021 5.220 5.530 5.000 5.440 65,291 +0.30(+5.84%)
May 06, 2021 5.320 5.430 5.040 5.140 118,351 -0.30(-5.51%)
May 05, 2021 5.860 5.860 5.350 5.440 125,825 -0.60(-9.93%)
May 04, 2021 5.680 6.070 4.970 6.040 477,781 +0.21(+3.60%)
May 03, 2021 5.820 5.900 5.510 5.830 263,958 +0.06(+1.04%)
Apr 30, 2021 5.750 5.920 5.580 5.770 375,500 -0.11(-1.87%)
Apr 29, 2021 6.400 6.900 5.870 5.880 723,197 -0.51(-7.98%)
Apr 28, 2021 7.070 7.350 6.270 6.390 1,078,944 -0.91(-12.47%)
Apr 27, 2021 6.900 7.490 6.720 7.300 4,934,758 -1.40(-16.09%)
Apr 26, 2021 4.950 9.500 4.810 8.700 85,180,656 +4.38(+101.39%)
Apr 23, 2021 4.160 4.340 4.160 4.320 17,900 +0.14(+3.29%)
Apr 22, 2021 4.205 4.300 4.090 4.183 8,458 +0.10(+2.51%)
Apr 21, 2021 4.220 4.270 4.010 4.080 3,223 +0.03(+0.74%)
Apr 20, 2021 4.080 4.270 4.050 4.050 11,127 -0.03(-0.74%)
Apr 19, 2021 4.340 4.340 4.045 4.080 13,960 -0.33(-7.48%)
Apr 16, 2021 4.100 4.460 4.100 4.410 26,200 +0.19(+4.50%)
Apr 15, 2021 4.300 4.360 3.930 4.220 48,081 -0.08(-1.86%)
Apr 14, 2021 4.430 4.650 4.300 4.300 39,569 -0.24(-5.29%)
Apr 13, 2021 4.930 4.930 4.480 4.540 55,459 -0.42(-8.47%)
Apr 12, 2021 5.080 5.080 4.940 4.960 10,774 -0.06(-1.20%)
Apr 09, 2021 5.280 5.280 5.020 5.020 15,100 -0.09(-1.76%)
Apr 08, 2021 5.190 5.280 5.100 5.110 23,387 -0.06(-1.16%)
Apr 07, 2021 5.320 5.320 5.150 5.170 13,873 -0.07(-1.34%)
Apr 06, 2021 5.500 6.035 5.240 5.240 11,350 -0.28(-5.07%)
Apr 05, 2021 5.600 5.650 5.480 5.520 9,014 -0.08(-1.43%)
Apr 01, 2021 5.740 5.755 5.600 5.600 3,100 -0.14(-2.44%)
Mar 31, 2021 5.690 6.250 5.690 5.740 7,281 +0.09(+1.59%)
Mar 30, 2021 6.050 6.390 5.650 5.650 17,221 -0.50(-8.13%)
Mar 29, 2021 5.990 6.405 5.900 6.150 36,772 +0.25(+4.24%)
Mar 26, 2021 5.340 6.140 5.340 5.900 54,400 +0.45(+8.26%)
Mar 25, 2021 5.680 5.704 5.180 5.450 28,268 +0.05(+0.93%)
Mar 24, 2021 5.880 5.928 5.140 5.400 66,479 -0.52(-8.78%)
Mar 23, 2021 7.150 7.340 5.850 5.920 140,962 -1.13(-16.03%)
Mar 22, 2021 7.830 8.150 7.000 7.050 56,468 -0.57(-7.48%)
Mar 19, 2021 8.000 8.400 7.400 7.620 99,700 -0.38(-4.75%)
Mar 18, 2021 8.170 8.680 7.930 8.000 37,991 +0.02(+0.25%)
Mar 17, 2021 8.310 8.820 7.980 7.980 36,447 -0.24(-2.92%)
Mar 16, 2021 8.700 8.700 8.120 8.220 28,463 -0.53(-6.06%)
Mar 15, 2021 8.560 8.750 8.500 8.750 47,166 +0.27(+3.18%)
Mar 12, 2021 8.340 8.670 8.140 8.480 6,700 +0.03(+0.30%)
Mar 11, 2021 7.880 8.550 7.877 8.455 27,190 +0.30(+3.74%)
Mar 10, 2021 7.910 8.180 7.910 8.150 4,271 -0.04(-0.49%)
Mar 09, 2021 7.820 8.270 7.520 8.190 26,777 +0.70(+9.35%)
Mar 08, 2021 8.000 8.000 7.250 7.490 46,480 -0.34(-4.34%)
Mar 05, 2021 8.050 8.100 7.650 7.830 39,300 -0.40(-4.86%)
Mar 04, 2021 8.696 8.696 8.100 8.230 21,264 -0.22(-2.60%)
Mar 03, 2021 8.520 8.620 8.350 8.450 55,285 -0.15(-1.74%)
Mar 02, 2021 9.000 9.000 8.500 8.600 50,726 -0.27(-3.04%)
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.