Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Reviv3 Procare Co. (OP: RVIV )

N/A 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 (%)
Jan 31, 2023 0.3100 0.3150 0.3000 0.3150 14,800 +0.03(+8.62%)
Jan 30, 2023 0.2850 0.2900 0.2850 0.2900 1,300 -0.01(-1.69%)
Jan 27, 2023 0.3010 0.3010 0.2800 0.2950 9,116 -0.01(-1.67%)
Jan 26, 2023 0.2900 0.3100 0.2720 0.3000 18,000 -0.02(-4.76%)
Jan 25, 2023 0.2720 0.3500 0.2720 0.3150 21,382 +0.00(+1.45%)
Jan 24, 2023 0.2890 0.3105 0.2800 0.3105 21,300 +0.02(+7.44%)
Jan 23, 2023 0.2710 0.2890 0.2710 0.2890 1,614 +0.01(+3.21%)
Jan 20, 2023 0.2845 0.2845 0.2800 0.2800 5,300 -0.01(-3.28%)
Jan 19, 2023 0.2895 0.2895 0.2895 0.2895 4,100 +0.00(+0.00%)
Jan 18, 2023 0.2895 0.2895 0.2850 0.2895 3,000 +0.02(+6.83%)
Jan 17, 2023 0.2850 0.3090 0.2710 0.2710 55,100 -0.04(-12.44%)
Jan 13, 2023 0.2710 0.3100 0.2710 0.3095 1,905 -0.00(-0.16%)
Jan 12, 2023 0.3199 0.3199 0.2710 0.3100 10,700 +0.01(+4.91%)
Jan 11, 2023 0.3142 0.3142 0.2955 0.2955 2,300 -0.02(-7.37%)
Jan 10, 2023 0.2948 0.3190 0.2948 0.3190 400 +0.02(+8.21%)
Jan 09, 2023 0.2948 0.2948 0.2705 0.2948 1,291 +0.00(+0.00%)
Jan 06, 2023 0.2948 0.2948 0.2948 0.2948 450 +0.01(+3.37%)
Jan 05, 2023 0.2852 0.2852 0.2852 0.2852 1,100 +0.01(+4.35%)
Jan 04, 2023 0.2733 0.2733 0.2733 0.2733 2,300 -0.02(-7.29%)
Jan 03, 2023 0.2948 0.2948 0.2948 0.2948 300 -0.01(-1.67%)
Dec 30, 2022 0.3290 0.3290 0.2700 0.2998 27,011 -0.03(-8.88%)
Dec 29, 2022 0.2710 0.3290 0.2710 0.3290 1,611 +0.06(+21.40%)
Dec 28, 2022 0.3290 0.3290 0.2710 0.2710 2,088 -0.03(-9.67%)
Dec 27, 2022 0.3000 0.3000 0.3000 0.3000 1,450 -0.03(-9.09%)
Dec 23, 2022 0.3005 0.3300 0.2858 0.3300 4,800 +0.01(+4.66%)
Dec 22, 2022 0.3300 0.4425 0.2710 0.3153 4,700 +0.02(+5.10%)
Dec 21, 2022 0.3000 0.3000 0.3000 0.3000 1,500 +0.00(+0.00%)
Dec 20, 2022 0.3000 0.5000 0.2700 0.3000 63,938 +0.00(+0.00%)
Dec 19, 2022 0.2900 0.3000 0.2700 0.3000 82,588 +0.00(+0.00%)
Dec 16, 2022 0.2900 0.3000 0.2900 0.3000 4,278 +0.00(+0.00%)
Dec 15, 2022 0.2805 0.3000 0.2805 0.3000 1,700 +0.02(+6.95%)
Dec 14, 2022 0.3000 0.3100 0.2610 0.2805 7,250 -0.02(-6.50%)
Dec 13, 2022 0.3053 0.3200 0.2905 0.3000 5,100 -0.01(-4.46%)
Dec 12, 2022 0.3040 0.3140 0.2872 0.3140 3,810 +0.01(+4.49%)
Dec 09, 2022 0.2870 0.3005 0.2870 0.3005 1,600 +0.02(+5.62%)
Dec 08, 2022 0.2896 0.3100 0.2600 0.2845 140,949 -0.00(-1.59%)
Dec 07, 2022 0.2885 0.3170 0.2885 0.2891 1,750 -0.03(-9.09%)
Dec 06, 2022 0.2640 0.3180 0.2631 0.3180 20,999 +0.01(+4.06%)
Dec 05, 2022 0.2990 0.3195 0.2990 0.3056 6,150 +0.01(+1.87%)
Dec 02, 2022 0.2688 0.3000 0.2650 0.3000 8,800 +0.03(+12.15%)
Dec 01, 2022 0.2820 0.3000 0.2650 0.2675 25,450 -0.01(-5.14%)
Nov 30, 2022 0.2698 0.2820 0.2612 0.2820 2,100 -0.01(-2.76%)
Nov 29, 2022 0.2601 0.2900 0.2600 0.2900 13,100 -0.01(-3.33%)
Nov 28, 2022 0.2410 0.3000 0.2410 0.3000 3,840 +0.00(+0.00%)
Nov 25, 2022 0.2800 0.3100 0.2730 0.3000 11,750 +0.01(+2.39%)
Nov 23, 2022 0.2930 0.2930 0.2816 0.2930 3,000 +0.01(+2.95%)
Nov 22, 2022 0.2760 0.3200 0.2760 0.2846 6,134 -0.01(-1.86%)
Nov 21, 2022 0.2610 0.2900 0.2610 0.2900 522 +0.03(+11.54%)
Nov 18, 2022 0.2500 0.2600 0.2500 0.2600 1,661 +0.03(+12.07%)
Nov 17, 2022 0.2430 0.2600 0.2300 0.2320 10,800 -0.02(-6.83%)
Nov 16, 2022 0.2490 0.2490 0.2490 0.2490 500 +0.01(+3.75%)
Nov 15, 2022 0.2160 0.2600 0.2160 0.2400 1,800 -0.01(-4.00%)
Nov 14, 2022 0.2300 0.2600 0.2148 0.2500 54,000 +0.02(+8.70%)
Nov 11, 2022 0.2300 0.2300 0.2060 0.2300 7,876 +0.00(+0.00%)
Nov 10, 2022 0.2300 0.2300 0.2300 0.2300 300 +0.03(+15.00%)
Nov 09, 2022 0.2150 0.2150 0.2000 0.2000 2,500 -0.01(-6.98%)
Nov 08, 2022 0.2148 0.2150 0.2000 0.2150 2,900 +0.00(+0.00%)
Nov 07, 2022 0.2150 0.2150 0.2150 0.2150 100 +0.00(+0.09%)
Nov 04, 2022 0.2000 0.2150 0.2000 0.2148 3,100 -0.00(-1.24%)
Nov 02, 2022 0.2175 0 +0.02(+8.59%)
Nov 01, 2022 0.2003 0.2003 0.2003 0.2003 1,000 -0.01(-6.84%)
Oct 31, 2022 0.2150 0.2150 0.2150 0.2150 5,000 +0.00(+0.00%)
Oct 28, 2022 0.2150 0.2150 0.2150 0.2150 100 -0.01(-2.27%)
Oct 26, 2022 0.2200 0 +0.00(+0.00%)
Oct 25, 2022 0.2000 0.2200 0.2000 0.2200 300 +0.01(+2.33%)
Oct 21, 2022 0.2150 0 -0.01(-5.49%)
Oct 20, 2022 0.2275 0.2275 0.2275 0.2275 650 -0.01(-2.69%)
Oct 19, 2022 0.2150 0.2338 0.2150 0.2338 5,050 +0.02(+8.74%)
Oct 17, 2022 0.2150 16 -0.01(-4.44%)
Oct 13, 2022 0.2250 0 -0.04(-13.46%)
Oct 11, 2022 0.2600 0 +0.04(+15.56%)
Oct 10, 2022 0.2250 0.2250 0.2250 0.2250 8,450 -0.02(-8.91%)
Oct 07, 2022 0.2250 0.2470 0.2250 0.2470 3,960 +0.02(+9.78%)
Oct 06, 2022 0.2470 0.2650 0.2250 0.2250 4,600 -0.03(-12.45%)
Oct 05, 2022 0.2450 0.2570 0.2450 0.2570 5,200 -0.00(-1.15%)
Oct 04, 2022 0.2425 0.2600 0.2425 0.2600 1,400 +0.02(+8.33%)
Oct 03, 2022 0.2250 0.2400 0.2250 0.2400 10,700 +0.01(+3.23%)
Sep 29, 2022 0.2325 0 +0.01(+3.33%)
Sep 28, 2022 0.2250 0.2250 0.2250 0.2250 5,800 +0.00(+0.00%)
Sep 26, 2022 0.2250 0 +0.00(+0.00%)
Sep 22, 2022 0.2250 0 +0.00(+0.00%)
Sep 21, 2022 0.2250 0.2250 0.2250 0.2250 3,599 -0.01(-5.26%)
Sep 20, 2022 0.2250 0.2375 0.2250 0.2375 3,800 +0.00(+0.00%)
Sep 19, 2022 0.2375 0.2375 0.2375 0.2375 1,500 +0.01(+5.56%)
Sep 16, 2022 0.2250 0.2500 0.2250 0.2250 6,560 -0.01(-5.26%)
Sep 15, 2022 0.2375 0.2375 0.2375 0.2375 3,600 -0.02(-8.65%)
Sep 13, 2022 0.2600 0 +0.00(+0.04%)
Sep 12, 2022 0.2250 0.2599 0.2250 0.2599 5,300 +0.02(+8.29%)
Sep 09, 2022 0.2400 0.2400 0.2400 0.2400 203 -0.02(-7.69%)
Sep 08, 2022 0.2400 0.2600 0.2200 0.2600 18,547 +0.02(+8.33%)
Sep 07, 2022 0.2298 0.2400 0.2200 0.2400 10,400 +0.01(+4.44%)
Sep 06, 2022 0.2202 0.2300 0.2202 0.2298 3,200 -0.00(-0.09%)
Sep 02, 2022 0.2250 0.2300 0.2250 0.2300 4,850 +0.01(+2.22%)
Sep 01, 2022 0.2500 0.2500 0.2190 0.2250 12,822 +0.01(+2.27%)
Aug 31, 2022 0.2425 0.2500 0.2200 0.2200 7,730 -0.02(-8.33%)
Aug 30, 2022 0.2415 0.2500 0.2200 0.2400 7,050 +0.01(+2.65%)
Aug 29, 2022 0.2500 0.2500 0.2325 0.2338 3,300 +0.01(+6.27%)
Aug 26, 2022 0.2400 0.2600 0.2200 0.2200 8,695 +0.01(+2.33%)
Aug 25, 2022 0.2120 0.2650 0.2120 0.2150 600 -0.05(-18.87%)
Aug 24, 2022 0.2650 0.2650 0.2650 0.2650 200 +0.06(+31.84%)
Aug 23, 2022 0.2010 0.2690 0.2010 0.2010 9,700 -0.03(-14.47%)
Aug 18, 2022 0.2350 0 -0.03(-9.62%)
Aug 16, 2022 0.2600 0 +0.06(+29.35%)
Aug 15, 2022 0.2200 0.2200 0.2010 0.2010 400 -0.07(-25.56%)
Aug 12, 2022 0.2198 0.2700 0.2198 0.2700 46,485 +0.07(+35.00%)
Aug 11, 2022 0.2020 0.2020 0.2000 0.2000 2,000 -0.00(-0.15%)
Aug 10, 2022 0.2350 0.2350 0.2003 0.2003 585 -0.03(-14.77%)
Aug 09, 2022 0.2350 0.2350 0.2350 0.2350 300 +0.00(+0.00%)
Aug 08, 2022 0.2350 0.2350 0.2350 0.2350 200 +0.00(+0.00%)
Aug 05, 2022 0.2350 0.2350 0.2350 0.2350 200 -0.02(-9.58%)
Aug 03, 2022 0.2599 0 +0.02(+10.60%)
Aug 02, 2022 0.2350 0.2350 0.2350 0.2350 300 -0.03(-11.32%)
Jul 29, 2022 0.2650 80 +0.00(+0.00%)
Jul 28, 2022 0.2650 0.2650 0.2650 0.2650 3,400 -0.01(-1.85%)
Jul 27, 2022 0.2700 0.2700 0.2700 0.2700 300 +0.01(+1.89%)
Jul 25, 2022 0.2650 0 +0.00(+0.00%)
Jul 22, 2022 0.2650 0.2650 0.2650 0.2650 200 -0.01(-1.85%)
Jul 21, 2022 0.2700 0.2700 0.2700 0.2700 1,243 +0.00(+0.00%)
Jul 20, 2022 0.2700 0.2700 0.2700 0.2700 300 +0.02(+8.00%)
Jul 19, 2022 0.2500 0.2700 0.2500 0.2500 23,438 +0.00(+0.04%)
Jul 18, 2022 0.2825 0.2900 0.2499 0.2499 28,465 -0.02(-7.44%)
Jul 15, 2022 0.2500 0.2700 0.2500 0.2700 1,875 +0.00(+0.00%)
Jul 13, 2022 0.2700 0 -0.01(-3.57%)
Jul 08, 2022 0.2800 0 -0.01(-3.45%)
Jul 07, 2022 0.2900 0.2900 0.2900 0.2900 20,000 +0.00(+0.00%)
Jul 06, 2022 0.2303 0.2900 0.2303 0.2900 430 +0.00(+0.00%)
Jul 05, 2022 0.2900 0.2900 0.2900 0.2900 300 -0.01(-3.33%)
Jul 01, 2022 0.3000 0.3000 0.3000 0.3000 20,793 +0.00(+0.00%)
Jun 30, 2022 0.3000 0.3000 0.3000 0.3000 300 +0.01(+3.45%)
Jun 29, 2022 0.2900 0.2900 0.2900 0.2900 6,800 -0.01(-2.68%)
Jun 28, 2022 0.2750 0.3000 0.2750 0.2980 20,276 +0.01(+3.47%)
Jun 27, 2022 0.2460 0.2880 0.2460 0.2880 475 -0.01(-3.36%)
Jun 24, 2022 0.2950 0.2980 0.2300 0.2980 5,836 +0.01(+4.56%)
Jun 23, 2022 0.2675 0.2850 0.2675 0.2850 590 -0.02(-5.00%)
Jun 22, 2022 0.2700 0.3000 0.2700 0.3000 169,995 +0.00(+0.00%)
Jun 21, 2022 0.2900 0.3000 0.2300 0.3000 1,300 +0.01(+3.45%)
Jun 17, 2022 0.2900 0.2900 0.2900 0.2900 1,500 +0.00(+0.00%)
Jun 16, 2022 0.2900 0.2900 0.2900 0.2900 500 +0.02(+9.23%)
Jun 15, 2022 0.2655 0.2655 0.2655 0.2655 208 -0.00(-1.67%)
Jun 14, 2022 0.2700 0.3000 0.2700 0.2700 4,500 -0.01(-3.57%)
Jun 13, 2022 0.2800 0.2900 0.2800 0.2800 17,395 +0.01(+3.70%)
Jun 10, 2022 0.2899 0.2999 0.2700 0.2700 17,928 -0.01(-3.57%)
Jun 09, 2022 0.2146 0.3000 0.2146 0.2800 18,229 +0.06(+27.27%)
Jun 08, 2022 0.2200 0.2200 0.2200 0.2200 300 -0.04(-15.38%)
Jun 07, 2022 0.2010 0.3000 0.2010 0.2600 10,080 +0.01(+4.00%)
Jun 06, 2022 0.2500 0.2500 0.1500 0.2500 17,200 +0.01(+5.40%)
Jun 03, 2022 0.2686 0.3000 0.2372 0.2372 8,920 +0.00(+0.04%)
Jun 02, 2022 0.2350 0.2371 0.2350 0.2371 24,484 +0.00(+0.04%)
Jun 01, 2022 0.2300 0.2370 0.2300 0.2370 1,916 +0.00(+0.85%)
May 31, 2022 0.2371 0.2371 0.1944 0.2350 12,189 +0.03(+15.42%)
May 27, 2022 0.1943 0.3000 0.1650 0.2036 94,261 +0.03(+17.01%)
May 26, 2022 0.1700 0.1924 0.1700 0.1740 39,734 -0.01(-3.33%)
May 25, 2022 0.1750 0.1800 0.1700 0.1800 31,111 +0.01(+5.88%)
May 24, 2022 0.1700 0.1700 0.1600 0.1700 36,794 +0.00(+0.00%)
May 23, 2022 0.1774 0.1774 0.1353 0.1700 104,464 -0.00(-2.86%)
May 20, 2022 0.1750 0.1750 0.1750 0.1750 400 +0.01(+3.55%)
May 19, 2022 0.1324 0.1690 0.1311 0.1690 16,400 +0.03(+25.28%)
May 18, 2022 0.1258 0.1349 0.1258 0.1349 1,100 -0.00(-0.07%)
May 17, 2022 0.1225 0.1350 0.1165 0.1350 12,500 +0.02(+14.80%)
May 16, 2022 0.1176 0.1176 0.1176 0.1176 400 +0.00(+0.00%)
May 13, 2022 0.1176 0.1176 0.1176 0.1176 500 -0.02(-12.89%)
May 12, 2022 0.1250 0.1350 0.1250 0.1350 2,835 +0.04(+35.00%)
May 11, 2022 0.1000 0.1190 0.1000 0.1000 52,590 +0.01(+10.99%)
May 10, 2022 0.1200 0.1300 0.0901 0.0901 185,890 -0.05(-35.64%)
May 09, 2022 0.1400 0.1780 0.1400 0.1400 44,300 -0.03(-16.67%)
May 06, 2022 0.0551 0.1680 0.0551 0.1680 30,610 +0.05(+40.23%)
May 05, 2022 0.1235 0.1397 0.1100 0.1198 3,800 -0.03(-19.81%)
May 04, 2022 0.1250 0.1494 0.1250 0.1494 16,317 +0.06(+66.00%)
May 03, 2022 0.1779 0.1779 0.0900 0.0900 10,400 -0.01(-10.98%)
May 02, 2022 0.1130 0.1130 0.1011 0.1011 5,238 -0.01(-9.00%)
Apr 28, 2022 0.1111 0 -0.07(-37.58%)
Apr 27, 2022 0.1397 0.1780 0.1397 0.1780 1,200 +0.07(+66.51%)
Apr 26, 2022 0.1069 0.1069 0.1069 0.1069 130 -0.01(-11.65%)
Apr 25, 2022 0.1210 0.1210 0.1210 0.1210 4,900 -0.00(-1.63%)
Apr 20, 2022 0.1230 1 +0.00(+1.65%)
Apr 19, 2022 0.1210 0.1495 0.1210 0.1210 7,150 -0.01(-10.70%)
Apr 18, 2022 0.1355 0.1355 0.1355 0.1355 500 +0.01(+11.98%)
Apr 14, 2022 0.1210 0.1471 0.1210 0.1210 7,500 -0.03(-19.28%)
Apr 13, 2022 0.1499 0.1499 0.1499 0.1499 300 +0.02(+15.31%)
Apr 11, 2022 0.1300 0 -0.01(-7.14%)
Apr 06, 2022 0.1400 0 -0.00(-0.71%)
Apr 04, 2022 0.1410 0 -0.01(-6.62%)
Apr 01, 2022 0.1510 0.1510 0.1510 0.1510 1,100 +0.01(+7.86%)
Mar 31, 2022 0.1310 0.1450 0.1310 0.1400 26,630 -0.02(-12.50%)
Mar 30, 2022 0.1600 0.1600 0.1600 0.1600 300 +0.03(+22.14%)
Mar 29, 2022 0.1310 0.1310 0.1310 0.1310 100 -0.01(-9.97%)
Mar 25, 2022 0.1455 0 +0.01(+11.07%)
Mar 23, 2022 0.1310 0 -0.01(-6.43%)
Mar 22, 2022 0.1890 0.1890 0.1400 0.1400 7,170 -0.01(-6.73%)
Mar 21, 2022 0.1900 0.1900 0.1500 0.1501 740 +0.02(+15.37%)
Mar 18, 2022 0.1680 0.1680 0.1301 0.1301 30,600 -0.05(-27.64%)
Mar 16, 2022 0.1798 64 +0.01(+5.76%)
Mar 15, 2022 0.1700 0.1700 0.1700 0.1700 4,960 +0.01(+6.25%)
Mar 11, 2022 0.1600 0 +0.00(+0.00%)
Mar 10, 2022 0.1601 0.1601 0.1600 0.1600 600 -0.01(-3.03%)
Mar 09, 2022 0.2100 0.2100 0.1650 0.1650 1,920 +0.01(+3.13%)
Mar 08, 2022 0.1600 0.1600 0.1600 0.1600 100 -0.03(-15.34%)
Mar 07, 2022 0.1890 0.1890 0.1890 0.1890 300 +0.03(+17.25%)
Mar 04, 2022 0.1600 0.2200 0.1600 0.1612 23,500 +0.00(+0.75%)
Mar 03, 2022 0.1602 0.1602 0.1600 0.1600 7,500 +0.00(+0.00%)
Mar 02, 2022 0.2000 0.2400 0.1600 0.1600 39,000 +0.01(+6.67%)
Mar 01, 2022 0.1400 0.1500 0.1400 0.1500 10,000 +0.00(+0.00%)
Feb 28, 2022 0.1410 0.1689 0.1410 0.1500 4,300 -0.01(-5.60%)
Feb 25, 2022 0.1678 0.1680 0.1589 0.1589 9,160 -0.01(-5.42%)
Feb 24, 2022 0.1680 0.1680 0.1680 0.1680 150 +0.00(+1.88%)
Feb 23, 2022 0.1791 0.1800 0.1460 0.1649 70,870 -0.01(-7.88%)
Feb 22, 2022 0.1790 0.1790 0.1790 0.1790 500 +0.03(+19.33%)
Feb 18, 2022 0.1500 0 -0.03(-16.20%)
Feb 17, 2022 0.1327 0.1790 0.1327 0.1790 3,120 +0.00(+0.00%)
Feb 16, 2022 0.1800 0.1800 0.1330 0.1790 7,860 -0.00(-0.56%)
Feb 15, 2022 0.1300 0.1800 0.1300 0.1800 17,100 +0.00(+0.00%)
Feb 14, 2022 0.1500 0.1800 0.1300 0.1800 365 +0.04(+28.57%)
Feb 11, 2022 0.1500 0.1500 0.1300 0.1400 24,200 +0.01(+7.69%)
Feb 10, 2022 0.1374 0.1399 0.1200 0.1300 10,300 -0.01(-7.08%)
Feb 09, 2022 0.1070 0.1399 0.1070 0.1399 10,790 +0.00(+0.65%)
Feb 08, 2022 0.1053 0.1390 0.1053 0.1390 10,199 -0.00(-0.64%)
Feb 04, 2022 0.1399 16 -0.02(-12.01%)
Feb 03, 2022 0.1321 0.1590 0.1298 0.1590 8,485 +0.05(+50.00%)
Feb 02, 2022 0.1060 0.1060 0.1060 0.1060 6,300 -0.03(-20.90%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.