Reviva Pharmaceuticals Holdings, Inc. (RVPH)
NASDAQ: RVPH · Real-Time Price · USD
2.955
-0.617 (-17.27%)
Mar 9, 2026, 3:26 PM EDT - Market open
RVPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.43 | 3.52 | 2.96 | 3.01 | - | -15.73% | 386,075 |
| Mar 6, 2026 | 4.18 | 4.20 | 3.40 | 3.57 | 3.57 | -15.52% | 473,292 |
| Mar 5, 2026 | 4.70 | 4.84 | 4.16 | 4.23 | 4.23 | -13.47% | 228,688 |
| Mar 4, 2026 | 4.53 | 4.91 | 4.44 | 4.89 | 4.89 | 13.47% | 125,166 |
| Mar 3, 2026 | 4.60 | 4.66 | 4.20 | 4.31 | 4.31 | -6.39% | 91,969 |
| Mar 2, 2026 | 4.47 | 4.66 | 4.38 | 4.60 | 4.60 | 7.13% | 139,722 |
| Feb 27, 2026 | 4.04 | 4.38 | 4.00 | 4.29 | 4.29 | 7.35% | 132,300 |
| Feb 26, 2026 | 4.38 | 4.45 | 3.99 | 4.00 | 4.00 | -9.30% | 598,344 |
| Feb 25, 2026 | 4.74 | 4.74 | 4.31 | 4.41 | 4.41 | -4.09% | 247,389 |
| Feb 24, 2026 | 4.84 | 4.84 | 4.60 | 4.60 | 4.60 | -4.21% | 154,217 |
| Feb 23, 2026 | 4.97 | 5.06 | 4.71 | 4.80 | 4.80 | -2.83% | 80,577 |
| Feb 20, 2026 | 5.00 | 5.16 | 4.92 | 4.94 | 4.94 | -2.95% | 83,492 |
| Feb 19, 2026 | 5.05 | 5.18 | 5.00 | 5.09 | 5.09 | -0.20% | 87,614 |
| Feb 18, 2026 | 5.25 | 5.37 | 5.07 | 5.10 | 5.10 | -3.52% | 105,881 |
| Feb 17, 2026 | 5.30 | 5.35 | 5.04 | 5.29 | 5.29 | 1.42% | 116,476 |
| Feb 13, 2026 | 5.10 | 5.45 | 5.10 | 5.21 | 5.21 | 1.64% | 80,186 |
| Feb 12, 2026 | 5.28 | 5.36 | 5.10 | 5.13 | 5.13 | -2.73% | 115,999 |
| Feb 11, 2026 | 5.40 | 5.45 | 5.17 | 5.27 | 5.27 | -0.38% | 150,633 |
| Feb 10, 2026 | 5.86 | 5.87 | 5.24 | 5.29 | 5.29 | -7.48% | 129,776 |
| Feb 9, 2026 | 6.00 | 6.14 | 5.66 | 5.72 | 5.72 | -0.17% | 84,973 |
| Feb 6, 2026 | 5.20 | 6.14 | 5.15 | 5.73 | 5.73 | 12.35% | 177,042 |
| Feb 5, 2026 | 5.45 | 5.60 | 5.08 | 5.10 | 5.10 | -8.31% | 115,234 |
| Feb 4, 2026 | 5.80 | 5.89 | 5.44 | 5.56 | 5.56 | -3.97% | 98,242 |
| Feb 3, 2026 | 5.90 | 6.02 | 5.64 | 5.79 | 5.79 | -1.03% | 59,643 |
| Feb 2, 2026 | 5.69 | 6.07 | 5.69 | 5.85 | 5.85 | 0.07% | 93,518 |
| Jan 30, 2026 | 5.77 | 5.97 | 5.70 | 5.85 | 5.85 | -2.11% | 104,848 |
| Jan 29, 2026 | 5.96 | 5.98 | 5.66 | 5.97 | 5.97 | 1.95% | 107,422 |
| Jan 28, 2026 | 6.18 | 6.18 | 5.85 | 5.86 | 5.86 | -3.27% | 89,896 |
| Jan 27, 2026 | 6.00 | 6.07 | 5.89 | 6.06 | 6.06 | 0.33% | 91,746 |
| Jan 26, 2026 | 6.55 | 6.60 | 5.86 | 6.04 | 6.04 | -7.39% | 250,627 |
| Jan 23, 2026 | 6.75 | 6.76 | 6.50 | 6.52 | 6.52 | -3.15% | 121,221 |
| Jan 22, 2026 | 6.50 | 6.87 | 6.50 | 6.73 | 6.73 | 2.94% | 163,484 |
| Jan 21, 2026 | 6.80 | 6.98 | 6.35 | 6.54 | 6.54 | -3.20% | 156,612 |
| Jan 20, 2026 | 6.99 | 7.16 | 6.70 | 6.76 | 6.76 | -6.11% | 220,480 |
| Jan 16, 2026 | 6.98 | 7.32 | 6.67 | 7.20 | 7.20 | 2.68% | 243,638 |
| Jan 15, 2026 | 6.96 | 7.07 | 6.72 | 7.01 | 7.01 | 0.11% | 134,839 |
| Jan 14, 2026 | 7.09 | 7.12 | 6.67 | 7.00 | 7.00 | -1.41% | 146,481 |
| Jan 13, 2026 | 7.00 | 7.10 | 6.54 | 7.10 | 7.10 | 9.23% | 190,751 |
| Jan 12, 2026 | 7.08 | 7.18 | 6.42 | 6.50 | 6.50 | -4.41% | 244,611 |
| Jan 9, 2026 | 7.57 | 7.80 | 6.75 | 6.80 | 6.80 | -7.10% | 235,847 |
| Jan 8, 2026 | 7.12 | 7.50 | 6.80 | 7.32 | 7.32 | 5.72% | 258,154 |
| Jan 7, 2026 | 6.49 | 7.10 | 6.43 | 6.92 | 6.92 | 7.15% | 280,668 |
| Jan 6, 2026 | 6.66 | 7.00 | 6.44 | 6.46 | 6.46 | -2.56% | 272,342 |
| Jan 5, 2026 | 6.40 | 6.76 | 5.87 | 6.63 | 6.63 | 6.97% | 383,628 |
| Jan 2, 2026 | 5.62 | 6.20 | 5.44 | 6.20 | 6.20 | 11.11% | 323,569 |
| Dec 31, 2025 | 5.60 | 5.75 | 5.42 | 5.58 | 5.58 | 0.36% | 232,518 |
| Dec 30, 2025 | 5.89 | 6.00 | 5.43 | 5.56 | 5.56 | -4.20% | 377,655 |
| Dec 29, 2025 | 6.42 | 6.78 | 5.77 | 5.80 | 5.80 | -5.44% | 480,613 |
| Dec 26, 2025 | 5.65 | 6.32 | 5.60 | 6.14 | 6.14 | 10.40% | 394,149 |
| Dec 24, 2025 | 5.82 | 6.20 | 5.00 | 5.56 | 5.56 | -13.48% | 727,310 |
| Dec 23, 2025 | 6.33 | 7.19 | 5.23 | 6.43 | 6.43 | -45.54% | 2,793,115 |
| Dec 22, 2025 | 12.30 | 12.50 | 11.80 | 11.80 | 11.80 | -1.49% | 170,789 |
| Dec 19, 2025 | 11.80 | 12.40 | 11.62 | 11.98 | 11.98 | 2.41% | 225,940 |
| Dec 18, 2025 | 12.40 | 13.36 | 9.68 | 11.70 | 11.70 | -5.08% | 409,301 |
| Dec 17, 2025 | 12.56 | 13.20 | 12.32 | 12.32 | 12.32 | -3.39% | 116,080 |
| Dec 16, 2025 | 12.60 | 13.00 | 12.20 | 12.75 | 12.75 | 0.98% | 139,995 |
| Dec 15, 2025 | 13.42 | 13.44 | 12.45 | 12.63 | 12.63 | -5.08% | 193,758 |
| Dec 12, 2025 | 14.20 | 14.30 | 13.00 | 13.31 | 13.31 | -2.00% | 168,145 |
| Dec 11, 2025 | 15.09 | 15.40 | 13.05 | 13.58 | 13.58 | -7.00% | 337,970 |
| Dec 10, 2025 | 14.60 | 15.03 | 14.16 | 14.60 | 14.60 | 5.45% | 391,072 |
| Dec 9, 2025 | 12.60 | 14.00 | 12.49 | 13.85 | 13.85 | 10.82% | 474,533 |
| Dec 8, 2025 | 12.45 | 12.79 | 12.02 | 12.49 | 12.49 | 1.40% | 178,811 |
| Dec 5, 2025 | 12.40 | 13.00 | 12.25 | 12.32 | 12.32 | 4.21% | 221,185 |
| Dec 4, 2025 | 12.00 | 12.40 | 11.71 | 11.82 | 11.82 | -0.57% | 180,999 |
| Dec 3, 2025 | 11.00 | 12.40 | 10.90 | 11.89 | 11.89 | 7.04% | 234,185 |
| Dec 2, 2025 | 12.60 | 12.60 | 11.10 | 11.11 | 11.11 | -9.92% | 259,141 |
| Dec 1, 2025 | 11.48 | 12.58 | 11.23 | 12.33 | 12.33 | 9.64% | 415,025 |
| Nov 28, 2025 | 10.60 | 11.60 | 10.58 | 11.25 | 11.25 | 7.66% | 198,450 |
| Nov 26, 2025 | 10.20 | 10.60 | 10.20 | 10.45 | 10.45 | 3.18% | 93,298 |
| Nov 25, 2025 | 10.60 | 10.60 | 10.06 | 10.13 | 10.13 | -4.16% | 116,196 |
| Nov 24, 2025 | 10.21 | 10.72 | 10.03 | 10.57 | 10.57 | 3.14% | 136,294 |
| Nov 21, 2025 | 9.60 | 10.60 | 9.60 | 10.25 | 10.25 | 6.73% | 194,019 |
| Nov 20, 2025 | 10.10 | 10.45 | 9.60 | 9.60 | 9.60 | -3.63% | 150,378 |
| Nov 19, 2025 | 10.66 | 10.88 | 9.81 | 9.96 | 9.96 | -6.32% | 139,646 |
| Nov 18, 2025 | 9.70 | 10.80 | 9.60 | 10.63 | 10.63 | 10.08% | 153,984 |
| Nov 17, 2025 | 10.04 | 10.76 | 9.65 | 9.66 | 9.66 | -3.82% | 153,516 |
| Nov 14, 2025 | 10.40 | 10.53 | 9.90 | 10.04 | 10.04 | -7.19% | 191,456 |
| Nov 13, 2025 | 11.25 | 11.40 | 10.40 | 10.82 | 10.82 | -6.58% | 150,170 |
| Nov 12, 2025 | 11.20 | 11.75 | 11.00 | 11.58 | 11.58 | 3.28% | 185,831 |
| Nov 11, 2025 | 11.05 | 11.76 | 10.66 | 11.22 | 11.22 | 1.98% | 186,649 |
| Nov 10, 2025 | 10.38 | 11.20 | 10.21 | 11.00 | 11.00 | 9.06% | 220,956 |
| Nov 7, 2025 | 10.04 | 10.24 | 9.04 | 10.08 | 10.08 | 0.82% | 229,907 |
| Nov 6, 2025 | 11.58 | 11.58 | 10.00 | 10.00 | 10.00 | -13.73% | 288,916 |
| Nov 5, 2025 | 11.00 | 11.60 | 10.85 | 11.59 | 11.59 | 4.83% | 154,716 |
| Nov 4, 2025 | 11.42 | 11.91 | 10.60 | 11.06 | 11.06 | -6.26% | 226,772 |
| Nov 3, 2025 | 12.40 | 13.00 | 11.40 | 11.80 | 11.80 | -1.63% | 320,324 |
| Oct 31, 2025 | 12.20 | 12.32 | 11.70 | 11.99 | 11.99 | -0.76% | 188,266 |
| Oct 30, 2025 | 11.63 | 12.20 | 11.00 | 12.09 | 12.09 | 2.95% | 294,819 |
| Oct 29, 2025 | 11.51 | 12.38 | 11.45 | 11.74 | 11.74 | 1.68% | 342,114 |
| Oct 28, 2025 | 11.60 | 12.40 | 11.23 | 11.55 | 11.55 | -2.42% | 273,763 |
| Oct 27, 2025 | 12.00 | 12.72 | 11.30 | 11.83 | 11.83 | -12.39% | 635,236 |
| Oct 24, 2025 | 12.00 | 14.00 | 11.00 | 13.51 | 13.51 | 19.00% | 1,600,558 |
| Oct 23, 2025 | 8.86 | 11.74 | 8.73 | 11.35 | 11.35 | 28.48% | 884,884 |
| Oct 22, 2025 | 9.78 | 10.00 | 8.45 | 8.83 | 8.83 | -15.06% | 553,731 |
| Oct 21, 2025 | 10.20 | 10.49 | 9.42 | 10.40 | 10.40 | -2.86% | 560,192 |
| Oct 20, 2025 | 11.74 | 11.84 | 10.60 | 10.71 | 10.71 | -6.84% | 353,470 |
| Oct 17, 2025 | 11.48 | 12.80 | 11.38 | 11.49 | 11.49 | -2.21% | 257,244 |
| Oct 16, 2025 | 12.73 | 13.19 | 11.35 | 11.75 | 11.75 | -6.79% | 319,537 |
| Oct 15, 2025 | 12.70 | 13.77 | 12.24 | 12.61 | 12.61 | 7.03% | 479,982 |
| Oct 14, 2025 | 11.14 | 11.97 | 10.60 | 11.78 | 11.78 | -5.84% | 658,900 |