Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Revelation Biosciences Inc (NQ: REVB )

1.930 +0.280 (+16.97%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	0.7200	0.7446	0.6687	0.6721	62,660	-0.02(-2.62%)
Aug 30, 2023	0.7200	0.7213	0.6900	0.6902	39,528	-0.03(-3.62%)
Aug 29, 2023	0.6720	0.7161	0.6720	0.7161	18,834	+0.03(+3.77%)
Aug 28, 2023	0.6828	0.7040	0.6828	0.6901	21,162	+0.00(+0.20%)
Aug 25, 2023	0.7180	0.7180	0.6700	0.6887	66,827	-0.02(-3.00%)
Aug 24, 2023	0.7180	0.7183	0.6800	0.7100	44,014	+0.02(+2.45%)
Aug 23, 2023	0.6851	0.7168	0.6667	0.6930	47,160	+0.00(+0.43%)
Aug 22, 2023	0.7152	0.7152	0.6700	0.6900	70,829	+0.00(+0.00%)
Aug 21, 2023	0.7000	0.7105	0.6693	0.6900	47,718	-0.02(-2.76%)
Aug 18, 2023	0.7000	0.7200	0.6706	0.7096	23,857	+0.02(+2.53%)
Aug 17, 2023	0.7200	0.7200	0.6710	0.6921	82,525	-0.02(-3.23%)
Aug 16, 2023	0.7404	0.7499	0.7110	0.7152	47,909	-0.00(-0.18%)
Aug 15, 2023	0.7700	0.7677	0.7000	0.7165	80,891	-0.01(-2.01%)
Aug 14, 2023	0.7400	0.7600	0.7300	0.7312	40,456	-0.02(-2.51%)
Aug 11, 2023	0.7498	0.7700	0.7289	0.7500	21,620	+0.00(+0.03%)
Aug 10, 2023	0.7700	0.7890	0.7400	0.7498	59,772	-0.02(-2.42%)
Aug 09, 2023	0.8097	0.8200	0.7400	0.7684	53,362	-0.05(-6.29%)
Aug 08, 2023	0.7901	0.8400	0.7901	0.8200	20,324	+0.03(+3.78%)
Aug 07, 2023	0.8047	0.8600	0.7801	0.7901	47,384	-0.02(-2.44%)
Aug 04, 2023	0.8600	0.8600	0.7910	0.8099	65,493	-0.02(-2.73%)
Aug 03, 2023	0.8300	0.8399	0.8002	0.8326	47,571	+0.00(+0.31%)
Aug 02, 2023	0.8010	0.8300	0.7771	0.8300	106,910	-0.01(-1.16%)
Aug 01, 2023	0.8394	0.8613	0.8002	0.8397	89,004	+0.02(+2.39%)
Jul 31, 2023	0.8200	0.8500	0.7941	0.8201	119,141	+0.01(+0.61%)
Jul 28, 2023	0.7810	0.8230	0.7700	0.8151	41,050	+0.04(+4.62%)
Jul 27, 2023	0.8100	0.8351	0.7692	0.7791	27,308	-0.03(-3.45%)
Jul 26, 2023	0.8500	0.8500	0.7905	0.8069	55,292	-0.02(-2.67%)
Jul 25, 2023	0.8290	0.8300	0.8000	0.8290	26,003	+0.03(+4.02%)
Jul 24, 2023	0.8091	0.8446	0.7700	0.7970	72,570	-0.00(-0.50%)
Jul 21, 2023	0.8000	0.8450	0.7750	0.8010	95,031	-0.00(-0.56%)
Jul 20, 2023	0.8600	0.8600	0.7790	0.8055	75,115	-0.01(-1.78%)
Jul 19, 2023	0.8200	0.8398	0.7900	0.8201	108,779	+0.00(+0.50%)
Jul 18, 2023	0.8000	0.8279	0.7500	0.8160	170,708	-0.00(-0.11%)
Jul 17, 2023	0.8400	0.8400	0.7221	0.8169	276,126	-0.02(-2.44%)
Jul 14, 2023	0.8600	0.8830	0.8301	0.8373	76,821	-0.00(-0.35%)
Jul 13, 2023	0.8310	0.8565	0.8300	0.8402	57,874	-0.00(-0.13%)
Jul 12, 2023	0.8518	0.8775	0.8227	0.8413	68,196	-0.00(-0.32%)
Jul 11, 2023	0.8506	0.8580	0.8100	0.8440	92,373	+0.01(+0.94%)
Jul 10, 2023	0.8300	0.8600	0.8251	0.8361	114,800	+0.01(+0.73%)
Jul 07, 2023	0.8500	0.8700	0.8300	0.8300	74,090	-0.02(-2.12%)
Jul 06, 2023	0.9110	0.9299	0.7934	0.8480	531,266	-0.08(-8.57%)
Jul 05, 2023	0.9600	0.9600	0.9000	0.9275	102,143	-0.01(-1.33%)
Jul 03, 2023	0.9328	0.9662	0.9300	0.9400	59,675	+0.00(+0.00%)
Jun 30, 2023	0.9300	0.9517	0.9300	0.9400	80,704	+0.01(+1.08%)
Jun 29, 2023	0.9599	0.9599	0.9056	0.9300	108,045	-0.01(-1.54%)
Jun 28, 2023	0.9300	1.040	0.9200	0.9445	212,948	+0.03(+3.22%)
Jun 27, 2023	0.9600	1.000	0.9000	0.9150	369,555	-0.02(-2.64%)
Jun 26, 2023	1.040	1.040	0.9300	0.9398	318,301	-0.10(-9.63%)
Jun 23, 2023	1.030	1.050	1.000	1.040	153,940	+0.00(+0.00%)
Jun 22, 2023	1.050	1.060	0.9900	1.040	200,349	-0.01(-0.95%)
Jun 21, 2023	1.060	1.080	1.030	1.050	100,183	+0.00(+0.20%)
Jun 20, 2023	1.050	1.080	1.020	1.048	71,637	+0.02(+1.74%)
Jun 16, 2023	1.080	1.110	1.030	1.030	273,181	-0.08(-7.21%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Revelation Biosciences Inc (NQ: REVB )

Historical Prices