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 )

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 (%)
Feb 26, 2021 0.5950 0.5950 0.5950 0 +0.09(+17.82%)
Feb 25, 2021 0.4700 0.5050 0.3960 0.5050 4,800 +0.03(+5.21%)
Feb 24, 2021 0.4900 0.4900 0.3500 0.4800 22,005 -0.02(-3.23%)
Feb 23, 2021 0.4960 0.4960 0.4960 0.4960 405 +0.05(+10.22%)
Feb 22, 2021 0.5200 0.5200 0.2800 0.4500 66,211 -0.10(-18.18%)
Feb 19, 2021 0.6000 0.6000 0.4130 0.5500 36,000 +0.00(+0.24%)
Feb 18, 2021 0.5950 0.5950 0.5487 0.5487 1,000 +0.02(+3.47%)
Feb 17, 2021 0.6044 0.6150 0.4700 0.5303 8,480 -0.02(-3.77%)
Feb 16, 2021 0.5800 0.6000 0.5100 0.5511 26,880 -0.05(-8.13%)
Feb 12, 2021 0.5400 0.6200 0.5200 0.5999 21,700 -0.02(-3.24%)
Feb 11, 2021 0.6000 0.6200 0.5400 0.6200 34,200 +0.04(+6.90%)
Feb 10, 2021 0.4510 0.6000 0.4510 0.5800 20,760 -0.02(-3.33%)
Feb 09, 2021 0.4600 0.6000 0.3745 0.6000 95,450 +0.18(+42.86%)
Feb 08, 2021 0.3600 0.4200 0.3600 0.4200 15,800 +0.06(+16.67%)
Feb 05, 2021 0.4500 0.4500 0.3500 0.3600 5,100 +0.00(+0.14%)
Feb 04, 2021 0.3500 0.3600 0.2800 0.3595 20,524 +0.01(+2.71%)
Feb 03, 2021 0.3400 0.3500 0.2610 0.3500 33,800 +0.01(+2.94%)
Feb 02, 2021 0.3400 0.3400 0.3100 0.3400 14,854 +0.00(+0.03%)
Feb 01, 2021 0.2899 0.3399 0.2400 0.3399 30,168 +0.05(+17.25%)
Jan 29, 2021 0.3399 0.3399 0.2899 0.2899 8,300 -0.02(-6.48%)
Jan 28, 2021 0.3040 0.3499 0.2600 0.3100 20,450 +0.01(+3.33%)
Jan 27, 2021 0.3200 0.3300 0.3000 0.3000 76,500 -0.02(-6.25%)
Jan 26, 2021 0.2000 0.3300 0.1801 0.3200 97,978 +0.14(+75.25%)
Jan 25, 2021 0.1800 0.2200 0.1600 0.1826 22,624 +0.00(+1.39%)
Jan 22, 2021 0.1801 0.2000 0.1801 0.1801 4,000 +0.00(+0.00%)
Jan 21, 2021 0.2000 0.2200 0.1801 0.1801 13,251 -0.02(-9.90%)
Jan 20, 2021 0.1700 0.1999 0.1700 0.1999 6,200 -0.01(-4.81%)
Jan 19, 2021 0.1431 0.2100 0.1431 0.2100 7,400 +0.01(+5.05%)
Jan 15, 2021 0.1500 0.2000 0.1260 0.1999 63,500 +0.05(+33.27%)
Jan 14, 2021 0.1050 0.2300 0.0978 0.1500 40,306 +0.04(+37.61%)
Jan 13, 2021 0.1000 0.1090 0.0801 0.1090 31,000 +0.01(+9.00%)
Jan 12, 2021 0.1000 0.1000 0.1000 0.1000 880 -0.01(-12.97%)
Jan 08, 2021 0.1149 0.1149 0.1149 0 +0.01(+5.70%)
Jan 06, 2021 0.1087 0.1087 0.1087 0 -0.01(-5.40%)
Jan 05, 2021 0.1149 0.1149 0.1149 0.1149 400 +0.01(+6.88%)
Jan 04, 2021 0.1000 0.1075 0.1000 0.1075 1,420 +0.00(+0.00%)
Dec 31, 2020 0.1075 0.1075 0.1075 700 +0.00(+0.00%)
Dec 30, 2020 0.1075 0.1075 0.1075 0.1075 700 -0.02(-14.00%)
Dec 28, 2020 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Dec 24, 2020 0.1200 0.1200 0.1150 0.1200 10,400 +0.00(+4.35%)
Dec 22, 2020 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Dec 14, 2020 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Dec 10, 2020 0.1200 0.1200 0.1200 0 -0.01(-4.76%)
Dec 09, 2020 0.1261 0.1261 0.1260 0.1260 20,601 -0.00(-3.08%)
Dec 03, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 02, 2020 0.1300 0.1300 0.1300 0.1300 120 +0.00(+0.00%)
Dec 01, 2020 0.1200 0.1300 0.1200 0.1300 5,500 -0.03(-18.75%)
Nov 27, 2020 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Nov 25, 2020 0.1500 0.1500 0.1500 0.1500 600 -0.01(-6.25%)
Nov 24, 2020 0.2000 0.2499 0.1220 0.1600 16,901 +0.00(+0.00%)
Nov 23, 2020 0.1600 0.1600 0.1600 0.1600 241 -0.01(-5.88%)
Nov 20, 2020 0.1000 0.1700 0.0999 0.1700 4,200 +0.03(+21.43%)
Nov 19, 2020 0.1400 0.1400 0.1400 0.1400 350 +0.03(+23.57%)
Nov 18, 2020 0.1100 0.1500 0.1099 0.1133 1,900 +0.03(+44.33%)
Nov 16, 2020 0.0785 0.0785 0.0785 0 -0.00(-1.88%)
Nov 11, 2020 0.0800 0.0800 0.0800 0 +0.00(+4.03%)
Nov 10, 2020 0.0769 0.0769 0.0769 0.0769 10,000 -0.04(-32.13%)
Nov 05, 2020 0.1133 0.1133 0.1133 0 +0.00(+3.09%)
Oct 30, 2020 0.1099 0.1099 0.1099 0 +0.02(+17.79%)
Oct 29, 2020 0.0933 0.0933 0.0933 0.0933 260 -0.01(-7.07%)
Oct 28, 2020 0.1004 0.1004 0.1004 0.1004 500 +0.02(+30.39%)
Oct 26, 2020 0.0770 0.0770 0.0770 0 -0.07(-48.67%)
Oct 22, 2020 0.1500 0.1500 0.1500 0 +0.03(+20.48%)
Oct 20, 2020 0.1245 0.1245 0.1245 0 -0.03(-17.00%)
Oct 19, 2020 0.1500 0.1500 0.1500 0.1500 101 +0.00(+0.07%)
Oct 16, 2020 0.1500 0.1500 0.1499 0.1499 1,000 +0.07(+96.98%)
Oct 15, 2020 0.1000 0.1000 0.0761 0.0761 800 -0.09(-55.24%)
Oct 07, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 06, 2020 0.1700 0.1700 0.1700 0.1700 600 +0.08(+88.89%)
Oct 01, 2020 0.0900 0.0900 0.0900 0 +0.01(+9.09%)
Sep 30, 2020 0.0900 0.0900 0.0825 0.0825 1,300 +0.01(+6.45%)
Sep 29, 2020 0.0775 0.0775 0.0775 0.0775 2,500 -0.00(-2.52%)
Sep 28, 2020 0.0790 0.0795 0.0790 0.0795 6,800 +0.00(+1.92%)
Sep 25, 2020 0.0999 0.1000 0.0780 0.0780 19,200 +0.00(+4.00%)
Sep 24, 2020 0.0750 0.0750 0.0750 0.0750 10,000 -0.04(-37.50%)
Sep 15, 2020 0.1200 0.1200 0.1200 0 -0.01(-7.62%)
Sep 11, 2020 0.1299 0.1299 0.1299 0 -0.00(-0.08%)
Sep 01, 2020 0.1300 0.1300 0.1300 0 +0.03(+30.00%)
Aug 31, 2020 0.1000 0.1000 0.1000 2 +0.00(+0.00%)
Aug 27, 2020 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Aug 26, 2020 0.0800 0.0800 0.0800 0.0800 10,000 -0.02(-19.92%)
Aug 20, 2020 0.0999 0.0999 0.0999 0 +0.01(+11.00%)
Aug 19, 2020 0.0900 0.0900 0.0900 0.0900 10,000 -0.04(-30.77%)
Aug 18, 2020 0.0825 0.1300 0.0825 0.1300 10,400 +0.00(+0.00%)
Aug 17, 2020 0.1300 0.1300 0.0850 0.1300 6,000 +0.01(+8.33%)
Aug 14, 2020 0.1200 0.1200 0.1200 0.1200 1,700 -0.01(-5.51%)
Aug 13, 2020 0.1270 0.1270 0.1270 10 +0.00(+0.00%)
Aug 12, 2020 0.1190 0.1270 0.1060 0.1270 1,700 -0.00(-1.55%)
Aug 07, 2020 0.1290 0.1290 0.1290 0 -0.00(-0.77%)
Aug 05, 2020 0.1300 0.1300 0.1300 0 +0.00(+1.56%)
Aug 04, 2020 0.1280 0.1280 0.1280 0.1280 1,250 +0.00(+2.40%)
Aug 03, 2020 0.1250 0.1250 0.1250 0.1250 300 +0.00(+0.00%)
Jul 30, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 29, 2020 0.1200 0.1250 0.0811 0.1250 8,830 -0.00(-3.77%)
Jul 27, 2020 0.1299 0.1299 0.1299 0 +0.00(+0.00%)
Jul 24, 2020 0.1300 0.1300 0.1299 0.1299 6,500 +0.00(+0.00%)
Jul 23, 2020 0.1000 0.1300 0.0900 0.1299 2,640 +0.03(+29.90%)
Jul 22, 2020 0.1000 0.1000 0.0999 0.1000 855 -0.03(-23.08%)
Jul 21, 2020 0.1000 0.1300 0.0800 0.1300 1,400 +0.05(+62.50%)
Jul 20, 2020 0.1300 0.1300 0.0800 0.0800 21,000 -0.05(-38.46%)
Jul 17, 2020 0.1059 0.1300 0.1059 0.1300 700 +0.00(+0.00%)
Jul 16, 2020 0.0985 0.1300 0.0680 0.1300 30,600 +0.00(+0.00%)
Jul 13, 2020 0.1300 0.1300 0.1300 0 +0.03(+29.87%)
Jul 10, 2020 0.1100 0.1100 0.1001 0.1001 5,500 -0.01(-6.97%)
Jul 09, 2020 0.1033 0.1150 0.1033 0.1076 13,300 +0.00(+0.56%)
Jul 07, 2020 0.1070 0.1070 0.1070 0 +0.00(+1.90%)
Jul 06, 2020 0.1115 0.1115 0.1050 0.1050 6,515 -0.01(-8.70%)
Jul 02, 2020 0.1150 0.1300 0.1150 0.1150 11,100 -0.01(-11.54%)
Jun 30, 2020 0.1300 0.1300 0.1300 0 +0.01(+4.17%)
Jun 29, 2020 0.1248 0.1248 0.1248 0.1248 500 +0.00(+1.88%)
Jun 25, 2020 0.1225 0.1225 0.1225 0 -0.01(-7.55%)
Jun 22, 2020 0.1325 0.1325 0.1325 0 +0.00(+1.92%)
Jun 19, 2020 0.1300 0.1300 0.1300 0.1300 3,400 +0.00(+1.17%)
Jun 18, 2020 0.2000 0.2000 0.1150 0.1285 7,120 -0.07(-35.75%)
Jun 17, 2020 0.1300 0.2360 0.1300 0.2000 1,900 +0.07(+53.85%)
Jun 16, 2020 0.1300 0.1300 0.1300 0.1300 400 +0.00(+0.00%)
Jun 15, 2020 0.1900 0.1900 0.1200 0.1300 7,600 -0.04(-23.26%)
Jun 12, 2020 0.1966 0.2000 0.1600 0.1694 2,100 -0.01(-4.83%)
Jun 11, 2020 0.1500 0.1780 0.1200 0.1780 5,450 +0.04(+30.88%)
Jun 10, 2020 0.1195 0.1360 0.1195 0.1360 2,250 -0.03(-16.92%)
Jun 08, 2020 0.1637 0.1637 0.1637 0 -0.03(-13.43%)
Jun 05, 2020 0.1690 0.1891 0.1001 0.1891 19,100 -0.05(-21.21%)
Jun 04, 2020 0.2400 0.2400 0.2400 0.2400 150 +0.07(+42.01%)
Jun 02, 2020 0.1690 0.1690 0.1690 0 +0.05(+40.83%)
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%)
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.