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 (%)
Jun 30, 2023 0.6196 0.6196 0.5250 0.6100 37,419 -0.02(-2.40%)
Jun 29, 2023 0.6125 0.6250 0.6125 0.6250 12,010 +0.01(+0.81%)
Jun 28, 2023 0.6050 0.6200 0.5200 0.6200 45,759 +0.01(+1.64%)
Jun 27, 2023 0.6050 0.6690 0.6050 0.6100 25,700 +0.02(+3.39%)
Jun 26, 2023 0.6200 0.6200 0.5750 0.5900 36,300 -0.04(-6.35%)
Jun 23, 2023 0.6400 0.6400 0.5900 0.6300 14,900 -0.03(-4.43%)
Jun 22, 2023 0.5901 0.6700 0.5901 0.6592 47,225 +0.06(+10.09%)
Jun 21, 2023 0.6199 0.6199 0.5988 0.5988 4,800 -0.02(-2.63%)
Jun 20, 2023 0.6200 0.6200 0.6000 0.6150 41,503 -0.03(-3.91%)
Jun 16, 2023 0.6300 0.6700 0.6300 0.6400 27,922 +0.00(+0.57%)
Jun 15, 2023 0.6401 0.6500 0.6300 0.6364 6,161 -0.03(-5.01%)
Jun 14, 2023 0.6500 0.7000 0.6400 0.6700 28,442 +0.02(+3.08%)
Jun 13, 2023 0.6500 0.6500 0.6500 0.6500 10,038 +0.02(+3.17%)
Jun 12, 2023 0.6100 0.6500 0.6000 0.6300 107,143 +0.03(+5.00%)
Jun 09, 2023 0.6200 0.6200 0.6000 0.6000 21,987 +0.00(+0.00%)
Jun 08, 2023 0.6100 0.6400 0.5932 0.6000 38,470 +0.01(+0.84%)
Jun 07, 2023 0.6200 0.6300 0.5950 0.5950 40,172 -0.03(-4.03%)
Jun 06, 2023 0.5100 0.6500 0.5050 0.6200 92,042 +0.10(+19.23%)
Jun 05, 2023 0.5694 0.5694 0.5150 0.5200 32,225 -0.05(-8.68%)
Jun 02, 2023 0.5300 0.5694 0.5200 0.5694 16,459 +0.02(+3.53%)
Jun 01, 2023 0.5428 0.5699 0.5040 0.5500 26,600 +0.02(+3.77%)
May 31, 2023 0.5100 0.5350 0.4850 0.5300 56,665 +0.02(+3.92%)
May 30, 2023 0.5100 0.5100 0.4401 0.5100 13,750 +0.03(+6.25%)
May 26, 2023 0.4600 0.4800 0.4500 0.4800 26,900 +0.01(+3.23%)
May 25, 2023 0.4800 0.5000 0.4500 0.4650 23,500 -0.00(-1.06%)
May 24, 2023 0.5000 0.5000 0.4400 0.4700 27,636 -0.07(-12.96%)
May 23, 2023 0.5444 0.5444 0.4950 0.5400 45,149 -0.03(-6.09%)
May 22, 2023 0.5700 0.6450 0.5250 0.5750 126,347 +0.01(+2.68%)
May 19, 2023 0.5000 0.5800 0.4693 0.5600 33,669 +0.11(+24.17%)
May 18, 2023 0.5500 0.5500 0.4510 0.4510 8,724 -0.11(-19.46%)
May 17, 2023 0.5600 0.5750 0.5500 0.5600 26,734 +0.00(+0.00%)
May 16, 2023 0.5850 0.5850 0.5600 0.5600 47,824 -0.04(-6.67%)
May 15, 2023 0.4700 0.6000 0.4510 0.6000 49,694 +0.16(+37.71%)
May 12, 2023 0.5000 0.5200 0.4357 0.4357 73,621 -0.06(-12.51%)
May 11, 2023 0.5400 0.5700 0.4850 0.4980 90,183 -0.05(-9.45%)
May 10, 2023 0.4463 0.6550 0.4450 0.5500 370,535 +0.10(+22.22%)
May 09, 2023 0.4120 0.4500 0.3900 0.4500 186,141 +0.05(+12.50%)
May 08, 2023 0.4100 0.4150 0.3838 0.4000 21,500 -0.01(-2.44%)
May 05, 2023 0.4290 0.4290 0.3701 0.4100 86,320 -0.02(-4.21%)
May 04, 2023 0.4100 0.4300 0.4000 0.4280 120,575 +0.03(+7.00%)
May 03, 2023 0.3829 0.4247 0.3800 0.4000 74,005 -0.01(-2.20%)
May 02, 2023 0.4000 0.4090 0.4000 0.4090 7,335 +0.00(+0.84%)
May 01, 2023 0.4200 0.4200 0.3350 0.4056 35,382 -0.01(-1.31%)
Apr 28, 2023 0.3555 0.4110 0.3550 0.4110 18,290 +0.03(+8.16%)
Apr 27, 2023 0.3998 0.4000 0.3650 0.3800 11,200 +0.01(+1.33%)
Apr 26, 2023 0.3825 0.3925 0.3750 0.3750 10,603 -0.02(-5.30%)
Apr 25, 2023 0.3752 0.3960 0.3750 0.3960 8,200 -0.00(-1.00%)
Apr 24, 2023 0.3995 0.4100 0.3783 0.4000 41,400 +0.01(+2.56%)
Apr 21, 2023 0.3800 0.3900 0.3800 0.3900 6,478 -0.01(-2.38%)
Apr 20, 2023 0.3700 0.3995 0.3700 0.3995 13,610 +0.03(+6.90%)
Apr 19, 2023 0.4000 0.4000 0.3700 0.3737 14,700 -0.01(-1.66%)
Apr 18, 2023 0.3550 0.3800 0.3500 0.3800 38,633 +0.02(+6.41%)
Apr 17, 2023 0.3700 0.3800 0.3500 0.3571 18,990 -0.04(-9.78%)
Apr 14, 2023 0.4000 0.4295 0.3815 0.3958 46,650 -0.02(-5.76%)
Apr 13, 2023 0.4250 0.4400 0.4200 0.4200 29,100 +0.02(+5.00%)
Apr 12, 2023 0.3701 0.4000 0.3250 0.4000 21,500 +0.00(+1.16%)
Apr 11, 2023 0.3700 0.4000 0.3600 0.3954 24,450 +0.01(+1.36%)
Apr 10, 2023 0.3900 0.3901 0.3900 0.3901 5,086 -0.03(-8.21%)
Apr 06, 2023 0.3601 0.4250 0.3601 0.4250 9,900 +0.02(+4.29%)
Apr 05, 2023 0.3800 0.4075 0.3755 0.4075 6,200 +0.00(+1.24%)
Apr 04, 2023 0.4250 0.4250 0.3780 0.4025 5,615 -0.01(-1.83%)
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.