Reviva Pharmaceuticals Holdings, Inc. (RVPH)
NASDAQ: RVPH · Real-Time Price · USD
0.879
-0.005 (-0.51%)
At close: Apr 28, 2026, 4:00 PM EDT
0.897
+0.018 (2.05%)
After-hours: Apr 28, 2026, 6:37 PM EDT
RVPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.87 | 0.90 | 0.84 | 0.88 | 0.88 | -0.51% | 310,479 |
| Apr 27, 2026 | 0.93 | 0.93 | 0.86 | 0.88 | 0.88 | -1.88% | 238,950 |
| Apr 24, 2026 | 0.91 | 0.92 | 0.87 | 0.90 | 0.90 | 1.25% | 188,218 |
| Apr 23, 2026 | 0.92 | 0.93 | 0.85 | 0.89 | 0.89 | -4.17% | 343,691 |
| Apr 22, 2026 | 0.92 | 1.00 | 0.90 | 0.93 | 0.93 | 2.03% | 496,338 |
| Apr 21, 2026 | 0.91 | 0.95 | 0.86 | 0.91 | 0.91 | -0.21% | 365,379 |
| Apr 20, 2026 | 0.87 | 0.91 | 0.82 | 0.91 | 0.91 | 7.22% | 366,094 |
| Apr 17, 2026 | 0.90 | 0.92 | 0.85 | 0.85 | 0.85 | -2.75% | 781,240 |
| Apr 16, 2026 | 0.91 | 0.93 | 0.86 | 0.87 | 0.87 | -1.27% | 611,025 |
| Apr 15, 2026 | 0.89 | 0.90 | 0.84 | 0.89 | 0.89 | 3.35% | 351,216 |
| Apr 14, 2026 | 0.87 | 0.91 | 0.81 | 0.86 | 0.86 | -1.44% | 737,471 |
| Apr 13, 2026 | 0.80 | 0.92 | 0.78 | 0.87 | 0.87 | 12.73% | 707,405 |
| Apr 10, 2026 | 0.86 | 0.86 | 0.76 | 0.77 | 0.77 | -8.77% | 475,357 |
| Apr 9, 2026 | 0.81 | 0.87 | 0.76 | 0.85 | 0.85 | 6.96% | 451,501 |
| Apr 8, 2026 | 0.80 | 0.88 | 0.77 | 0.79 | 0.79 | 0.89% | 418,859 |
| Apr 7, 2026 | 0.72 | 0.79 | 0.67 | 0.78 | 0.78 | 9.97% | 818,635 |
| Apr 6, 2026 | 0.78 | 0.78 | 0.67 | 0.71 | 0.71 | -1.11% | 740,929 |
| Apr 2, 2026 | 0.81 | 0.99 | 0.71 | 0.72 | 0.72 | -11.08% | 2,032,706 |
| Apr 1, 2026 | 0.79 | 0.85 | 0.75 | 0.81 | 0.81 | 10.96% | 576,893 |
| Mar 31, 2026 | 0.68 | 0.75 | 0.66 | 0.73 | 0.73 | 10.56% | 392,419 |
| Mar 30, 2026 | 0.75 | 0.79 | 0.59 | 0.66 | 0.66 | -11.00% | 733,204 |
| Mar 27, 2026 | 0.80 | 0.80 | 0.72 | 0.74 | 0.74 | -5.38% | 403,161 |
| Mar 26, 2026 | 0.83 | 0.83 | 0.77 | 0.78 | 0.78 | -5.40% | 442,971 |
| Mar 25, 2026 | 0.85 | 0.85 | 0.80 | 0.83 | 0.83 | 0.18% | 523,567 |
| Mar 24, 2026 | 0.92 | 0.92 | 0.80 | 0.83 | 0.83 | -7.39% | 705,565 |
| Mar 23, 2026 | 0.82 | 0.90 | 0.81 | 0.89 | 0.89 | 11.62% | 1,286,297 |
| Mar 20, 2026 | 0.84 | 0.93 | 0.79 | 0.80 | 0.80 | -4.01% | 1,946,288 |
| Mar 19, 2026 | 0.90 | 0.94 | 0.67 | 0.83 | 0.83 | -55.43% | 9,488,602 |
| Mar 18, 2026 | 2.37 | 2.37 | 1.82 | 1.87 | 1.87 | -19.40% | 474,459 |
| Mar 17, 2026 | 2.55 | 2.71 | 2.26 | 2.32 | 2.32 | -9.73% | 246,908 |
| Mar 16, 2026 | 2.46 | 2.59 | 2.41 | 2.57 | 2.57 | 4.05% | 124,322 |
| Mar 13, 2026 | 2.68 | 2.68 | 2.37 | 2.47 | 2.47 | -6.79% | 223,517 |
| Mar 12, 2026 | 2.81 | 2.81 | 2.56 | 2.65 | 2.65 | -5.69% | 172,095 |
| Mar 11, 2026 | 2.61 | 2.89 | 2.60 | 2.81 | 2.81 | 7.66% | 191,014 |
| Mar 10, 2026 | 3.02 | 3.11 | 2.57 | 2.61 | 2.61 | -9.38% | 417,404 |
| Mar 9, 2026 | 3.43 | 3.52 | 2.86 | 2.88 | 2.88 | -19.37% | 478,179 |
| 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 |