Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Reviv3 Procare Co. (OP: RVIV )

13.50 UNCHANGED
Last Price Updated: 3:46 PM EST, Feb 13, 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 (%)
Nov 30, 2021 0.1550 0.1670 0.1500 0.1500 17,910 -0.02(-10.18%)
Nov 29, 2021 0.1500 0.1670 0.1500 0.1670 6,560 +0.01(+7.74%)
Nov 26, 2021 0.1550 0.1550 0.1550 0.1550 2,000 +0.01(+3.33%)
Nov 24, 2021 0.1500 0.1501 0.1500 0.1500 15,956 -0.03(-16.67%)
Nov 23, 2021 0.1501 0.1800 0.1500 0.1800 12,229 +0.03(+20.00%)
Nov 22, 2021 0.1503 0.1553 0.1500 0.1500 82,300 -0.00(-0.20%)
Nov 19, 2021 0.1503 0.1503 0.1503 0.1503 4,800 +0.00(+0.20%)
Nov 18, 2021 0.1550 0.1550 0.1500 0.1500 3,456 -0.01(-6.25%)
Nov 17, 2021 0.1505 0.1600 0.1500 0.1600 10,757 +0.01(+6.67%)
Nov 16, 2021 0.1510 0.1745 0.1500 0.1500 15,252 -0.02(-14.29%)
Nov 15, 2021 0.1500 0.1750 0.1500 0.1750 17,954 +0.02(+16.67%)
Nov 12, 2021 0.1525 0.1525 0.1500 0.1500 16,631 +0.00(+0.00%)
Nov 11, 2021 0.1500 0.1500 0.1500 0.1500 4,600 -0.01(-6.25%)
Nov 09, 2021 0.1559 0.1600 0.1510 0.1600 6,850 +0.01(+6.67%)
Nov 08, 2021 0.1410 0.1750 0.1410 0.1500 19,119 -0.05(-24.96%)
Nov 05, 2021 0.1500 0.2000 0.1500 0.1999 7,317 +0.06(+42.79%)
Nov 04, 2021 0.1706 0.1766 0.1400 0.1400 10,210 -0.07(-33.05%)
Nov 03, 2021 0.1525 0.2091 0.1411 0.2091 14,400 +0.06(+39.40%)
Nov 02, 2021 0.1412 0.1500 0.1412 0.1500 5,855 +0.00(+0.00%)
Nov 01, 2021 0.1600 0.1600 0.1600 0.1500 2,645 -0.01(-6.25%)
Oct 29, 2021 0.1413 0.1600 0.1413 0.1600 5,685 +0.00(+0.00%)
Oct 28, 2021 0.1600 0.1600 0.1600 0.1600 520 +0.01(+6.67%)
Oct 27, 2021 0.1500 0.1500 0.1500 0.1500 1,339 +0.00(+0.00%)
Oct 26, 2021 0.1500 0.1803 0.1413 0.1500 13,335 -0.01(-6.31%)
Oct 25, 2021 0.1500 0.1601 0.1500 0.1601 5,529 -0.00(-2.97%)
Oct 22, 2021 0.1500 0.1650 0.1500 0.1650 9,530 +0.00(+1.98%)
Oct 20, 2021 0.1618 0.1618 0.1618 3 +0.01(+7.65%)
Oct 19, 2021 0.1510 0.1895 0.1503 0.1503 7,591 -0.00(-1.25%)
Oct 18, 2021 0.1700 0.1900 0.1522 0.1522 7,100 -0.00(-2.50%)
Oct 15, 2021 0.1900 0.1900 0.1550 0.1561 10,862 -0.04(-21.95%)
Oct 14, 2021 0.1700 0.2098 0.1011 0.2000 70,431 +0.03(+17.65%)
Oct 13, 2021 0.1874 0.2099 0.1700 0.1700 588 -0.04(-19.01%)
Oct 12, 2021 0.1601 0.2099 0.1601 0.2099 3,342 +0.03(+16.61%)
Oct 08, 2021 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Oct 07, 2021 0.1750 0.1750 0.1750 0.1750 100 +0.00(+0.00%)
Oct 06, 2021 0.2098 0.2098 0.1708 0.1750 26,830 +0.00(+0.00%)
Oct 05, 2021 0.1514 0.2220 0.1512 0.1750 38,342 -0.05(-21.88%)
Oct 04, 2021 0.1901 0.2510 0.1900 0.2240 16,719 +0.03(+17.89%)
Oct 01, 2021 0.1900 0.1910 0.1900 0.1900 8,400 -0.00(-0.52%)
Sep 30, 2021 0.2500 0.2596 0.1910 0.1910 6,081 -0.02(-11.04%)
Sep 29, 2021 0.2150 0.2346 0.1404 0.2147 23,413 -0.00(-0.32%)
Sep 28, 2021 0.2100 0.2597 0.2100 0.2154 10,029 +0.00(+1.60%)
Sep 27, 2021 0.3250 0.3250 0.2110 0.2120 13,382 -0.05(-19.42%)
Sep 24, 2021 0.2700 0.2779 0.2700 0.2631 11,670 -0.00(-1.79%)
Sep 23, 2021 0.2550 0.2720 0.2401 0.2679 47,337 +0.03(+10.47%)
Sep 22, 2021 0.2325 0.2550 0.2255 0.2425 41,355 +0.03(+15.48%)
Sep 21, 2021 0.2100 0.2100 0.2100 0.2100 11,124 -0.02(-9.68%)
Sep 20, 2021 0.2145 0.2325 0.2145 0.2325 843 +0.01(+5.68%)
Sep 17, 2021 0.2100 0.2200 0.2030 0.2200 9,900 -0.03(-13.66%)
Sep 16, 2021 0.2022 0.2549 0.2022 0.2548 5,100 +0.00(+0.00%)
Sep 15, 2021 0.2002 0.2548 0.2002 0.2548 8,031 +0.05(+27.27%)
Sep 14, 2021 0.2251 0.2416 0.2002 0.2002 13,100 -0.04(-16.72%)
Sep 10, 2021 0.2404 0.2404 0.2404 0 +0.00(+0.17%)
Sep 09, 2021 0.2477 0.2477 0.2400 0.2400 4,822 -0.00(-0.04%)
Sep 08, 2021 0.2471 0.2500 0.2401 0.2401 7,127 -0.02(-6.28%)
Sep 07, 2021 0.2500 0.2562 0.2500 0.2562 11,824 +0.00(+0.00%)
Sep 03, 2021 0.2510 0.2562 0.2463 0.2562 5,018 -0.00(-0.31%)
Sep 02, 2021 0.2462 0.2715 0.2461 0.2570 11,020 +0.01(+4.90%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.