Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	0.0071	0.0081	0.0071	0.0081	14,904	+0.00(+10.96%)
Feb 05, 2026	0.0065	0.0079	0.0065	0.0073	32,336	+0.00(+0.00%)
Feb 04, 2026	0.0087	0.0087	0.0072	0.0073	918,074	-0.00(-15.12%)
Feb 03, 2026	0.0084	0.0087	0.0084	0.0086	32,094	+0.00(+0.00%)
Feb 02, 2026	0.0084	0.0087	0.0080	0.0086	39,499	-0.00(-1.15%)
Jan 30, 2026	0.0084	0.0087	0.0080	0.0087	233,061	+0.00(+3.57%)
Jan 29, 2026	0.0088	0.0088	0.0080	0.0084	92,704	+0.00(+1.20%)
Jan 28, 2026	0.0084	0.0088	0.0083	0.0083	33,842	-0.00(-5.68%)
Jan 27, 2026	0.0087	0.0088	0.0086	0.0088	8,555	+0.00(+10.00%)
Jan 26, 2026	0.0094	0.0094	0.0077	0.0080	70,722	-0.00(-8.05%)
Jan 23, 2026	0.0084	0.0087	0.0084	0.0087	6,326	+0.00(+3.57%)
Jan 22, 2026	0.0085	0.0085	0.0084	0.0084	219,291	-0.00(-11.58%)
Jan 21, 2026	0.0081	0.0095	0.0077	0.0095	94,846	+0.00(+9.20%)
Jan 20, 2026	0.0080	0.0090	0.0080	0.0087	329,907	+0.00(+16.00%)
Jan 16, 2026	0.0083	0.0089	0.0075	0.0075	54,117	-0.00(-15.73%)
Jan 15, 2026	0.0075	0.0089	0.0075	0.0089	48,293	+0.00(+7.23%)
Jan 14, 2026	0.0081	0.0088	0.0075	0.0083	5,060	-0.00(-4.60%)
Jan 13, 2026	0.0075	0.0089	0.0072	0.0087	120,337	-0.00(-2.25%)
Jan 12, 2026	0.0085	0.0089	0.0072	0.0089	379,186	+0.00(+14.10%)
Jan 09, 2026	0.0085	0.0085	0.0078	0.0078	124,400	+0.00(+8.33%)
Jan 08, 2026	0.0090	0.0090	0.0072	0.0072	128,544	-0.00(-11.11%)
Jan 07, 2026	0.0090	0.0094	0.0078	0.0081	51,452	-0.00(-2.41%)
Jan 06, 2026	0.0095	0.0095	0.0078	0.0083	718,608	+0.00(+3.75%)
Jan 05, 2026	0.0085	0.0089	0.0080	0.0080	348,562	-0.00(-13.04%)
Jan 02, 2026	0.0088	0.0092	0.0088	0.0092	263,366	+0.00(+10.84%)
Dec 31, 2025	0.0087	0.0094	0.0072	0.0083	498,013	+0.00(+0.00%)
Dec 30, 2025	0.0080	0.0092	0.0073	0.0083	1,186,547	+0.00(+3.75%)
Dec 29, 2025	0.0087	0.0092	0.0073	0.0080	401,597	-0.00(-2.44%)
Dec 26, 2025	0.0076	0.0087	0.0071	0.0082	134,738	-0.00(-1.20%)
Dec 24, 2025	0.0075	0.0084	0.0073	0.0083	254,461	-0.00(-4.60%)
Dec 23, 2025	0.0080	0.0091	0.0080	0.0087	357,929	-0.00(-10.31%)
Dec 22, 2025	0.0080	0.0107	0.0079	0.0097	2,105,156	+0.00(+3.19%)
Dec 19, 2025	0.0090	0.0102	0.0090	0.0094	119,072	+0.00(+4.44%)
Dec 18, 2025	0.0089	0.0101	0.0089	0.0090	160,710	-0.00(-17.43%)
Dec 17, 2025	0.0109	0.0130	0.0077	0.0109	217,907	-0.00(-16.15%)
Dec 16, 2025	0.0093	0.0130	0.0077	0.0130	387,334	+0.00(+28.71%)
Dec 15, 2025	0.0111	0.0138	0.0077	0.0101	399,924	-0.00(-21.09%)
Dec 12, 2025	0.0110	0.0130	0.0102	0.0128	494,064	+0.00(+34.74%)
Dec 11, 2025	0.0085	0.0100	0.0085	0.0095	195,073	-0.00(-12.04%)
Dec 10, 2025	0.0150	0.0150	0.0108	0.0108	61,792	-0.00(-25.52%)
Dec 09, 2025	0.0104	0.0150	0.0102	0.0145	784,589	+0.00(+31.82%)
Dec 08, 2025	0.0112	0.0158	0.0101	0.0110	717,017	-0.00(-26.67%)
Dec 05, 2025	0.0100	0.0150	0.0074	0.0150	1,141,750	+0.01(+59.57%)
Dec 04, 2025	0.0076	0.0094	0.0071	0.0094	161,706	+0.00(+32.39%)
Dec 03, 2025	0.0078	0.0078	0.0067	0.0071	455,180	-0.00(-7.79%)
Dec 02, 2025	0.0088	0.0088	0.0070	0.0077	84,714	-0.00(-7.23%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Revive Therapeutics Ltd (OP:RVVTF)

Historical Prices

Starting at $3.75/week.

Subscribe Today