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 (%)
May 26, 2020 0.1200 0.1200 0.1200 0 +0.02(+20.60%)
May 21, 2020 0.0995 0.0995 0.0995 0 -0.02(-17.01%)
May 20, 2020 0.1200 0.1200 0.1100 0.1199 20,562 -0.01(-7.77%)
May 19, 2020 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
May 18, 2020 0.1300 0.1300 0.1300 0.1300 1,300 -0.01(-7.08%)
May 14, 2020 0.1399 0.1399 0.1399 0 +0.01(+7.62%)
May 13, 2020 0.1370 0.1370 0.1300 0.1300 13,000 -0.01(-7.14%)
May 11, 2020 0.1400 0.1400 0.1400 0 -0.06(-30.00%)
May 07, 2020 0.2000 0.2000 0.2000 0 +0.04(+25.00%)
May 06, 2020 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
May 04, 2020 0.1600 0.1600 0.1600 0 -0.00(-0.06%)
Apr 30, 2020 0.1601 0.1601 0.1601 0 -0.01(-5.82%)
Apr 27, 2020 0.1700 0.1700 0.1700 0 -0.02(-12.82%)
Apr 24, 2020 0.1700 0.1950 0.1700 0.1950 6,800 +0.01(+2.63%)
Apr 23, 2020 0.1900 0.2000 0.1800 0.1900 17,326 +0.00(+0.00%)
Apr 22, 2020 0.1700 0.1900 0.1500 0.1900 17,200 +0.02(+11.76%)
Apr 21, 2020 0.1700 0.1800 0.1600 0.1700 8,150 -0.01(-5.56%)
Apr 20, 2020 0.1900 0.3400 0.1220 0.1800 15,680 -0.07(-26.80%)
Apr 17, 2020 0.2459 0.2459 0.1621 0.2459 9,200 +0.06(+29.42%)
Apr 16, 2020 0.1700 0.2499 0.1700 0.1900 25,208 +0.02(+11.76%)
Apr 15, 2020 0.1600 0.1700 0.1600 0.1700 5,399 -0.03(-15.00%)
Apr 14, 2020 0.1600 0.2000 0.1600 0.2000 3,486 +0.02(+11.11%)
Apr 13, 2020 0.1800 0.1800 0.1800 0.1800 350 -0.01(-5.26%)
Apr 08, 2020 0.1900 0.1900 0.1900 0 -0.04(-16.48%)
Apr 06, 2020 0.2275 0.2275 0.2275 0 -0.02(-8.96%)
Apr 01, 2020 0.2499 0.2499 0.2499 0 -0.02(-6.40%)
Mar 31, 2020 0.2670 0.2670 0.2670 0.2670 2,112 -0.00(-0.93%)
Mar 30, 2020 0.1800 0.3000 0.1800 0.2695 15,550 -0.01(-3.92%)
Mar 27, 2020 0.1800 0.3000 0.1800 0.2805 20,600 -0.02(-5.87%)
Mar 26, 2020 0.2200 0.2980 0.2200 0.2980 250 +0.08(+35.45%)
Mar 25, 2020 0.2200 0.2200 0.2200 0.2200 190 +0.02(+10.00%)
Mar 24, 2020 0.2000 0.2000 0.2000 30 +0.00(+0.00%)
Mar 23, 2020 0.1900 0.2000 0.1900 0.2000 500 +0.01(+3.09%)
Mar 20, 2020 0.1900 0.1940 0.1800 0.1940 5,300 +0.00(+2.11%)
Mar 19, 2020 0.2000 0.2000 0.1800 0.1900 5,610 -0.01(-5.00%)
Mar 18, 2020 0.1800 0.2000 0.1700 0.2000 24,040 +0.02(+11.11%)
Mar 17, 2020 0.1780 0.1800 0.1600 0.1800 25,140 +0.00(+0.00%)
Mar 16, 2020 0.2100 0.2100 0.1600 0.1800 15,570 +0.00(+0.00%)
Mar 13, 2020 0.1800 0.1800 0.1800 0.1800 200 +0.00(+1.69%)
Mar 12, 2020 0.2000 0.3479 0.1600 0.1770 26,370 -0.02(-11.50%)
Mar 11, 2020 0.2000 0.2140 0.1800 0.2000 8,200 -0.02(-9.05%)
Mar 10, 2020 0.1770 0.3197 0.1600 0.2199 34,210 +0.03(+13.35%)
Mar 09, 2020 0.2000 0.2001 0.1940 0.1940 7,620 -0.06(-22.40%)
Mar 06, 2020 0.2300 0.3275 0.2000 0.2500 3,400 +0.02(+10.86%)
Mar 05, 2020 0.2255 0.2255 0.2255 0.2255 120 +0.01(+2.50%)
Mar 04, 2020 0.2200 0.2200 0.2140 0.2200 6,532 -0.03(-12.00%)
Mar 03, 2020 0.2000 0.3215 0.1600 0.2500 24,152 +0.06(+28.87%)
Mar 02, 2020 0.1900 0.3200 0.1500 0.1940 14,440 +0.00(+2.11%)
Feb 28, 2020 0.1700 0.1900 0.1500 0.1900 6,300 -0.01(-3.55%)
Feb 27, 2020 0.1900 0.1998 0.1700 0.1970 8,680 +0.01(+3.68%)
Feb 26, 2020 0.1900 0.2000 0.1800 0.1900 11,380 -0.01(-5.00%)
Feb 25, 2020 0.1800 0.3000 0.1800 0.2000 22,745 -0.14(-41.18%)
Feb 24, 2020 0.1860 0.3400 0.1860 0.3400 1,500 +0.14(+70.00%)
Feb 21, 2020 0.1900 0.2000 0.1900 0.2000 1,800 +0.00(+0.00%)
Feb 20, 2020 0.1600 0.2000 0.1600 0.2000 2,090 -0.03(-13.04%)
Feb 19, 2020 0.1690 0.3500 0.1600 0.2300 7,800 -0.02(-8.00%)
Feb 18, 2020 0.2500 0.2500 0.1600 0.2500 1,100 +0.00(+1.83%)
Feb 14, 2020 0.2455 0.2500 0.2410 0.2455 400 -0.00(-1.80%)
Feb 13, 2020 0.2300 0.2600 0.1600 0.2500 72,392 -0.04(-13.79%)
Feb 12, 2020 0.2500 0.3000 0.2200 0.2900 15,920 -0.16(-35.56%)
Feb 11, 2020 0.4500 0.4500 0.4500 0.4500 200 +0.13(+40.62%)
Feb 10, 2020 0.3000 0.3200 0.3000 0.3200 3,420 +0.02(+6.67%)
Feb 07, 2020 0.2500 0.3000 0.2500 0.3000 12,600 +0.04(+15.38%)
Feb 06, 2020 0.3485 0.3800 0.2500 0.2600 18,559 +0.00(+0.00%)
Feb 05, 2020 0.2600 0.2600 0.2500 0.2600 4,352 +0.00(+1.17%)
Feb 04, 2020 0.2600 0.2600 0.2300 0.2570 1,694 +0.01(+2.80%)
Feb 03, 2020 0.2500 0.2600 0.2200 0.2500 61,516 +0.01(+4.17%)
Jan 31, 2020 0.2200 0.2400 0.2200 0.2400 2,900 -0.01(-4.00%)
Jan 29, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 28, 2020 0.2500 0.2500 0.2470 0.2500 1,140 +0.00(+0.00%)
Jan 27, 2020 0.2500 0.2500 0.2500 0.2500 300 +0.00(+0.00%)
Jan 24, 2020 0.2500 0.2500 0.2500 0.2500 2,500 -0.05(-16.67%)
Jan 23, 2020 0.2600 0.3000 0.2600 0.3000 8,450 -0.20(-39.76%)
Jan 22, 2020 0.2800 0.4980 0.2700 0.4980 4,300 -0.05(-9.45%)
Jan 16, 2020 0.5500 0.5500 0.5500 0 +0.20(+57.14%)
Jan 15, 2020 0.3000 0.3500 0.2500 0.3500 4,300 -0.19(-34.94%)
Jan 14, 2020 0.2500 0.5380 0.2500 0.5380 2,900 +0.10(+22.83%)
Jan 13, 2020 0.4380 0.4380 0.4380 2 +0.00(+0.00%)
Jan 10, 2020 0.4380 0.4380 0.4380 0.4380 200 +0.19(+75.20%)
Jan 09, 2020 0.2500 0.2500 0.2500 0.2500 1,000 -0.19(-43.18%)
Jan 07, 2020 0.4400 0.4400 0.4400 0 -0.04(-8.33%)
Jan 02, 2020 0.4800 0.4800 0.4800 0 -0.02(-4.00%)
Dec 31, 2019 0.5000 0.5000 0.2520 0.5000 35,200 +0.00(+0.00%)
Dec 30, 2019 0.2800 0.5000 0.2800 0.5000 2,600 +0.18(+56.25%)
Dec 20, 2019 0.3200 0.3200 0.3200 0 -0.03(-7.78%)
Dec 17, 2019 0.3470 0.3470 0.3470 0 +0.05(+17.99%)
Dec 16, 2019 0.3500 0.3500 0.2941 0.2941 5,000 -0.06(-15.97%)
Dec 13, 2019 0.3500 0.3500 0.3500 0.3500 2,500 +0.00(+0.00%)
Dec 11, 2019 0.3500 0.3500 0.3500 0 -0.03(-7.89%)
Dec 10, 2019 0.3805 0.3805 0.3800 0.3800 2,535 -0.21(-35.59%)
Dec 03, 2019 0.5900 0.5900 0.5900 0 +0.15(+34.09%)
Nov 27, 2019 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Nov 25, 2019 0.4400 0.4400 0.4400 0 -0.03(-6.38%)
Nov 20, 2019 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Nov 19, 2019 0.4700 0.5000 0.4700 0.4700 3,220 -0.03(-6.00%)
Nov 15, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 14, 2019 0.4700 0.5000 0.4700 0.5000 2,650 +0.00(+0.00%)
Nov 13, 2019 0.4700 0.5000 0.4700 0.5000 2,600 +0.00(+0.00%)
Nov 11, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 08, 2019 0.6500 0.6500 0.5000 0.5000 200 -0.14(-21.88%)
Nov 07, 2019 0.5500 0.6500 0.5500 0.6400 530 +0.14(+29.16%)
Nov 06, 2019 0.5000 0.5000 0.4955 0.4955 3,500 -0.02(-4.71%)
Nov 05, 2019 0.5300 0.5300 0.5200 0.5200 1,100 -0.01(-1.89%)
Nov 04, 2019 0.5200 0.5300 0.5200 0.5300 1,130 +0.00(+0.00%)
Nov 01, 2019 0.5200 0.5300 0.5200 0.5300 1,100 -0.01(-1.85%)
Oct 31, 2019 0.5200 0.5400 0.5200 0.5400 1,440 -0.01(-1.82%)
Oct 30, 2019 0.5100 0.5500 0.5100 0.5500 4,360 -0.14(-20.86%)
Oct 29, 2019 0.6000 0.6950 0.4900 0.6950 2,910 +0.14(+26.36%)
Oct 28, 2019 0.4900 0.5500 0.4900 0.5500 2,610 -0.09(-14.73%)
Oct 25, 2019 0.5200 0.6450 0.5200 0.6450 1,600 +0.00(+0.00%)
Oct 24, 2019 0.5100 0.6500 0.5100 0.6450 3,520 -0.01(-0.77%)
Oct 23, 2019 0.5200 0.6500 0.5200 0.6500 1,100 +0.13(+25.00%)
Oct 22, 2019 0.5500 0.5500 0.5100 0.5200 6,050 -0.03(-5.45%)
Oct 21, 2019 0.5100 0.5500 0.5100 0.5500 6,100 -0.10(-15.38%)
Oct 18, 2019 0.5100 0.6500 0.5100 0.6500 2,100 +0.05(+8.33%)
Oct 17, 2019 0.6000 0.6000 0.6000 0.6000 200 +0.00(+0.00%)
Oct 16, 2019 0.5750 0.6000 0.5100 0.6000 4,100 -0.04(-6.25%)
Oct 15, 2019 0.5700 0.6400 0.5400 0.6400 2,400 +0.07(+12.28%)
Oct 14, 2019 0.5700 0.5700 0.5500 0.5700 2,870 -0.06(-9.51%)
Oct 11, 2019 0.6300 0.6300 0.5700 0.6299 1,700 -0.01(-1.58%)
Oct 10, 2019 0.5300 0.6400 0.5300 0.6400 1,050 +0.11(+20.75%)
Oct 09, 2019 0.5500 0.5500 0.4794 0.5300 4,060 -0.01(-1.85%)
Oct 08, 2019 0.5100 0.5500 0.5100 0.5400 4,420 +0.00(+0.00%)
Oct 07, 2019 0.5100 0.7300 0.5100 0.5400 4,020 -0.01(-1.82%)
Oct 04, 2019 0.5500 0.5500 0.5100 0.5500 1,300 +0.00(+0.00%)
Oct 03, 2019 0.5200 0.7000 0.5199 0.5500 4,340 -0.18(-24.66%)
Oct 02, 2019 0.5500 0.7300 0.5200 0.7300 1,500 +0.00(+0.00%)
Sep 27, 2019 0.7300 0.7300 0.7300 0 +0.18(+32.13%)
Sep 26, 2019 0.5700 0.5900 0.5499 0.5525 6,250 -0.05(-7.90%)
Sep 25, 2019 0.5500 0.6900 0.5500 0.5999 3,400 -0.00(-0.02%)
Sep 24, 2019 0.5100 0.6000 0.5100 0.6000 3,200 +0.09(+17.65%)
Sep 23, 2019 0.5100 0.5100 0.5100 0.5100 100 -0.01(-1.92%)
Sep 20, 2019 0.5200 0.5200 0.5200 0.5200 1,000 -0.03(-5.28%)
Sep 19, 2019 0.5890 0.5890 0.5200 0.5490 1,400 -0.04(-6.95%)
Sep 18, 2019 0.5600 0.5900 0.5600 0.5900 1,200 +0.07(+13.46%)
Sep 17, 2019 0.5200 0.5200 0.5200 0.5200 1,000 -0.08(-13.33%)
Sep 16, 2019 0.5200 0.6000 0.5200 0.6000 1,200 +0.05(+9.99%)
Sep 13, 2019 0.5500 0.5500 0.5455 0.5455 2,100 -0.18(-25.27%)
Sep 12, 2019 0.5200 0.7300 0.5200 0.7300 1,900 +0.13(+21.67%)
Sep 11, 2019 0.5200 0.6000 0.5200 0.6000 3,100 -0.13(-17.81%)
Sep 10, 2019 0.5100 0.7400 0.5100 0.7300 1,550 -0.01(-1.34%)
Sep 09, 2019 0.5100 0.7399 0.5100 0.7399 1,900 +0.09(+13.83%)
Sep 06, 2019 0.5100 0.6500 0.5100 0.6500 1,300 +0.00(+0.00%)
Aug 27, 2019 0.6500 0.6500 0.6500 0 -0.05(-7.14%)
Aug 26, 2019 0.6000 0.7000 0.6000 0.7000 1,300 +0.00(+0.00%)
Aug 22, 2019 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Aug 21, 2019 0.6500 0.7000 0.6500 0.7000 1,200 +0.00(+0.00%)
Aug 20, 2019 0.6500 0.7000 0.6500 0.7000 1,400 -0.03(-3.65%)
Aug 16, 2019 0.7265 0.7265 0.7265 0 -0.01(-1.82%)
Aug 14, 2019 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Aug 13, 2019 0.7400 0.7400 0.7400 0.7400 900 +0.00(+0.00%)
Aug 12, 2019 0.7265 0.7400 0.6500 0.7400 1,200 -0.01(-0.67%)
Aug 09, 2019 0.6500 0.7450 0.6500 0.7450 900 -0.09(-11.31%)
Aug 07, 2019 0.8400 0.8400 0.8400 0 +0.01(+1.20%)
Aug 05, 2019 0.8300 0.8300 0.8300 0 +0.00(+0.18%)
Aug 02, 2019 0.8500 0.8500 0.8285 0.8285 700 -0.02(-2.53%)
Jul 31, 2019 0.8500 0.8500 0.8500 0 -0.02(-2.30%)
Jul 30, 2019 0.8699 0.8700 0.8699 0.8700 3,600 -0.13(-13.00%)
Jul 25, 2019 1.000 1.000 1.000 0 +0.10(+11.11%)
Jul 24, 2019 0.9000 0.9000 0.9000 0.9000 5,000 -0.10(-10.00%)
Jul 18, 2019 1.000 1.000 1.000 0 -0.05(-4.76%)
Jul 17, 2019 1.000 1.050 1.000 1.050 500 +0.05(+5.00%)
Jul 12, 2019 1.000 1.000 1.000 0 +0.04(+4.17%)
Jul 11, 2019 0.7100 0.9600 0.7100 0.9600 900 +0.36(+60.00%)
Jul 10, 2019 0.6000 0.6000 0.6000 0.6000 100 -0.11(-15.49%)
Jul 08, 2019 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Jun 27, 2019 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 24, 2019 0.7000 0.7000 0.7000 0 +0.02(+2.93%)
Jun 20, 2019 0.6801 0.6801 0.6801 0 -0.01(-1.43%)
Jun 19, 2019 0.6900 0.6900 0.6900 0.6900 2,750 -0.01(-1.43%)
Jun 18, 2019 0.7000 0.7000 0.7000 0.7000 2,000 -0.01(-1.41%)
Jun 14, 2019 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Jun 13, 2019 0.7000 0.7200 0.7000 0.7100 2,100 +0.05(+6.80%)
Jun 12, 2019 0.6900 0.6900 0.6648 0.6648 2,000 -0.04(-5.03%)
Jun 11, 2019 0.7000 0.7000 0.7000 0.7000 665 -0.05(-6.67%)
Jun 10, 2019 0.7400 0.8200 0.5200 0.7500 10,643 -0.06(-7.41%)
Jun 07, 2019 0.7400 0.8300 0.7400 0.8100 6,800 +0.10(+13.52%)
Jun 06, 2019 0.7900 0.7900 0.7001 0.7135 4,600 -0.11(-12.99%)
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.