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 28, 2021 0.3250 0.3250 0.2630 0.3250 16,784 +0.01(+1.56%)
May 27, 2021 0.4050 0.4050 0.2100 0.3200 43,544 +0.04(+14.29%)
May 26, 2021 0.3200 0.3210 0.2800 0.2800 88,884 -0.04(-12.50%)
May 25, 2021 0.3700 0.4490 0.3000 0.3200 110,651 +0.01(+3.56%)
May 24, 2021 0.3100 0.3100 0.2800 0.3090 17,292 -0.03(-8.85%)
May 21, 2021 0.2801 0.3390 0.2800 0.3390 8,375 -0.00(-0.15%)
May 20, 2021 0.3400 0.3400 0.2801 0.3395 9,970 +0.04(+13.17%)
May 19, 2021 0.4200 0.4200 0.2810 0.3000 11,400 +0.00(+0.00%)
May 18, 2021 0.2801 0.3400 0.2801 0.3000 15,638 +0.00(+0.00%)
May 17, 2021 0.3100 0.4500 0.3000 0.3000 36,293 -0.02(-6.25%)
May 14, 2021 0.5000 0.5000 0.3150 0.3200 20,820 +0.01(+1.59%)
May 13, 2021 0.4025 0.5000 0.3100 0.3150 37,919 +0.02(+5.00%)
May 12, 2021 0.6000 0.6000 0.3000 0.3000 4,999 +0.00(+0.00%)
May 11, 2021 0.3300 0.3300 0.3000 0.3000 7,837 -0.03(-9.09%)
May 10, 2021 0.3649 0.3649 0.3050 0.3300 21,832 -0.03(-9.59%)
May 07, 2021 0.3799 0.3799 0.2910 0.3650 4,820 +0.00(+1.11%)
May 06, 2021 0.3500 0.3700 0.2910 0.3610 15,599 +0.03(+9.39%)
May 05, 2021 0.3000 0.3600 0.2010 0.3300 42,843 +0.03(+10.00%)
May 04, 2021 0.2800 0.3300 0.2800 0.3000 50,951 +0.03(+11.11%)
May 03, 2021 0.3150 0.3540 0.2601 0.2700 60,028 -0.04(-14.29%)
Apr 30, 2021 0.3600 0.3600 0.3150 0.3150 600 +0.01(+3.75%)
Apr 29, 2021 0.2472 0.3036 0.2472 0.3036 8,050 +0.00(+0.00%)
Apr 28, 2021 0.3036 0.3036 0.3036 0.3036 300 -0.04(-11.62%)
Apr 26, 2021 0.3435 0.3435 0.3435 0 +0.05(+16.84%)
Apr 23, 2021 0.2935 0.2940 0.2282 0.2940 11,600 +0.01(+2.40%)
Apr 22, 2021 0.3502 0.3502 0.2866 0.2871 2,100 -0.11(-28.21%)
Apr 21, 2021 0.3200 0.3999 0.3200 0.3999 2,700 -0.03(-7.00%)
Apr 20, 2021 0.3200 0.8749 0.2900 0.4300 85,184 +0.14(+48.28%)
Apr 19, 2021 0.2900 0.2900 0.2900 0.2900 1,650 -0.02(-6.45%)
Apr 16, 2021 0.2700 0.3100 0.2700 0.3100 5,200 +0.00(+0.00%)
Apr 15, 2021 0.2900 0.3100 0.2900 0.3100 400 -0.00(-1.27%)
Apr 13, 2021 0.3140 0.3140 0.3140 0 -0.08(-19.49%)
Apr 12, 2021 0.3900 0.3900 0.3895 0.3900 3,200 +0.04(+11.43%)
Apr 09, 2021 0.2800 0.3500 0.2800 0.3500 5,100 -0.05(-12.48%)
Apr 08, 2021 0.3999 0.3999 0.2700 0.3999 5,153 +0.06(+17.79%)
Apr 06, 2021 0.3395 0.3395 0.3395 0 +0.04(+13.17%)
Apr 05, 2021 0.2800 0.3000 0.2800 0.3000 2,700 -0.03(-9.09%)
Apr 01, 2021 0.3300 0.3300 0.3300 0.3300 200 +0.00(+0.00%)
Mar 29, 2021 0.3300 0.3300 0.3300 0 +0.02(+6.45%)
Mar 26, 2021 0.4970 0.4970 0.3100 0.3100 4,500 -0.01(-3.13%)
Mar 25, 2021 0.3200 0.3800 0.3200 0.3200 7,670 -0.08(-20.00%)
Mar 24, 2021 0.3200 0.4000 0.3200 0.4000 2,750 -0.05(-10.29%)
Mar 23, 2021 0.4459 0.4459 0.4459 0.4459 200 -0.01(-2.85%)
Mar 22, 2021 0.3210 0.4590 0.3210 0.4590 3,300 -0.03(-6.33%)
Mar 19, 2021 0.3400 0.4980 0.3400 0.4900 4,800 -0.01(-1.61%)
Mar 18, 2021 0.4900 0.4980 0.3240 0.4980 4,521 +0.00(+0.00%)
Mar 17, 2021 0.5000 0.5000 0.3400 0.4980 2,387 -0.00(-0.40%)
Mar 16, 2021 0.5000 0.5090 0.3020 0.5000 30,483 +0.01(+2.04%)
Mar 12, 2021 0.4900 0.4900 0.4900 0 -0.11(-18.06%)
Mar 10, 2021 0.5980 0.5980 0.5980 0 +0.15(+32.15%)
Mar 08, 2021 0.4525 0.4525 0.4525 0 +0.10(+29.29%)
Mar 05, 2021 0.3490 0.3500 0.2800 0.3500 16,700 +0.02(+6.09%)
Mar 04, 2021 0.5350 0.5350 0.2900 0.3299 28,350 -0.19(-35.94%)
Mar 03, 2021 0.3320 0.5600 0.3320 0.5150 6,310 +0.02(+3.62%)
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.