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 (%)
Sep 30, 2021 0.2500 0.2596 0.1910 0.1910 6,081 -0.02(-11.04%)
Sep 29, 2021 0.2150 0.2346 0.1404 0.2147 23,413 -0.00(-0.32%)
Sep 28, 2021 0.2100 0.2597 0.2100 0.2154 10,029 +0.00(+1.60%)
Sep 27, 2021 0.3250 0.3250 0.2110 0.2120 13,382 -0.05(-19.42%)
Sep 24, 2021 0.2700 0.2779 0.2700 0.2631 11,670 -0.00(-1.79%)
Sep 23, 2021 0.2550 0.2720 0.2401 0.2679 47,337 +0.03(+10.47%)
Sep 22, 2021 0.2325 0.2550 0.2255 0.2425 41,355 +0.03(+15.48%)
Sep 21, 2021 0.2100 0.2100 0.2100 0.2100 11,124 -0.02(-9.68%)
Sep 20, 2021 0.2145 0.2325 0.2145 0.2325 843 +0.01(+5.68%)
Sep 17, 2021 0.2100 0.2200 0.2030 0.2200 9,900 -0.03(-13.66%)
Sep 16, 2021 0.2022 0.2549 0.2022 0.2548 5,100 +0.00(+0.00%)
Sep 15, 2021 0.2002 0.2548 0.2002 0.2548 8,031 +0.05(+27.27%)
Sep 14, 2021 0.2251 0.2416 0.2002 0.2002 13,100 -0.04(-16.72%)
Sep 10, 2021 0.2404 0.2404 0.2404 0 +0.00(+0.17%)
Sep 09, 2021 0.2477 0.2477 0.2400 0.2400 4,822 -0.00(-0.04%)
Sep 08, 2021 0.2471 0.2500 0.2401 0.2401 7,127 -0.02(-6.28%)
Sep 07, 2021 0.2500 0.2562 0.2500 0.2562 11,824 +0.00(+0.00%)
Sep 03, 2021 0.2510 0.2562 0.2463 0.2562 5,018 -0.00(-0.31%)
Sep 02, 2021 0.2462 0.2715 0.2461 0.2570 11,020 +0.01(+4.90%)
Sep 01, 2021 0.2510 0.2900 0.2450 0.2450 1,268 -0.03(-9.26%)
Aug 31, 2021 0.2401 0.2792 0.2401 0.2700 12,446 +0.03(+11.11%)
Aug 30, 2021 0.2722 0.2800 0.2430 0.2430 30,045 -0.04(-13.21%)
Aug 27, 2021 0.3400 0.3400 0.2722 0.2800 51,635 -0.02(-6.67%)
Aug 26, 2021 0.2750 0.3000 0.2510 0.3000 102,095 +0.04(+14.85%)
Aug 25, 2021 0.2749 0.2749 0.2400 0.2612 45,129 +0.01(+5.37%)
Aug 24, 2021 0.2395 0.2788 0.2001 0.2479 1,744 -0.00(-0.84%)
Aug 23, 2021 0.2778 0.2796 0.2396 0.2500 32,145 -0.03(-10.49%)
Aug 20, 2021 0.2701 0.3090 0.2397 0.2793 31,816 +0.01(+3.06%)
Aug 19, 2021 0.2850 0.2900 0.2620 0.2710 24,900 -0.00(-0.77%)
Aug 18, 2021 0.3100 0.3199 0.2710 0.2731 72,065 -0.04(-11.90%)
Aug 17, 2021 0.2900 0.3100 0.2720 0.3100 63,916 +0.00(+0.00%)
Aug 16, 2021 0.2699 0.3100 0.2650 0.3100 153,737 +0.05(+19.23%)
Aug 13, 2021 0.2651 0.2876 0.2250 0.2600 27,049 -0.01(-3.56%)
Aug 12, 2021 0.2680 0.2696 0.2651 0.2696 2,100 -0.03(-8.86%)
Aug 11, 2021 0.2675 0.2958 0.2650 0.2958 38,303 +0.03(+9.56%)
Aug 10, 2021 0.2721 0.2721 0.2700 0.2700 5,180 -0.01(-4.26%)
Aug 09, 2021 0.2720 0.3299 0.2720 0.2820 2,765 +0.01(+4.44%)
Aug 06, 2021 0.3100 0.3100 0.2700 0.2700 8,700 -0.07(-19.88%)
Aug 05, 2021 0.2651 0.3500 0.2651 0.3370 8,868 +0.06(+20.36%)
Aug 04, 2021 0.3030 0.3030 0.2691 0.2800 4,614 +0.00(+0.72%)
Aug 03, 2021 0.2700 0.3089 0.2560 0.2780 63,846 +0.00(+0.00%)
Aug 02, 2021 0.2780 0.2780 0.2561 0.2780 4,589 +0.00(+1.09%)
Jul 30, 2021 0.3100 0.3100 0.2700 0.2750 13,950 -0.01(-5.11%)
Jul 29, 2021 0.3795 0.3795 0.2520 0.2898 10,270 +0.01(+4.92%)
Jul 28, 2021 0.2521 0.2762 0.2520 0.2762 9,270 +0.01(+5.38%)
Jul 27, 2021 0.2868 0.2882 0.2520 0.2621 3,923 +0.00(+0.81%)
Jul 26, 2021 0.2382 0.2860 0.2382 0.2600 15,033 -0.02(-7.14%)
Jul 23, 2021 0.2800 0.2900 0.2800 0.2800 17,676 -0.04(-11.67%)
Jul 22, 2021 0.3860 0.3860 0.2800 0.3170 39,411 +0.04(+13.25%)
Jul 21, 2021 0.3600 0.3600 0.2260 0.2799 45,116 -0.01(-3.48%)
Jul 20, 2021 0.2700 0.3000 0.2700 0.2900 50,748 +0.02(+7.41%)
Jul 19, 2021 0.2790 0.3000 0.2600 0.2700 30,601 -0.01(-2.70%)
Jul 16, 2021 0.4997 0.4997 0.2200 0.2775 49,268 +0.00(+0.00%)
Jul 15, 2021 0.2800 0.4300 0.2555 0.2775 28,738 -0.00(-0.89%)
Jul 14, 2021 0.2750 0.2800 0.2600 0.2800 8,149 +0.02(+7.69%)
Jul 13, 2021 0.2500 0.2610 0.2500 0.2600 18,443 -0.01(-4.41%)
Jul 12, 2021 0.2621 0.5275 0.2210 0.2720 65,951 +0.00(+0.82%)
Jul 09, 2021 0.3200 0.3200 0.2698 0.2698 25,705 -0.01(-1.89%)
Jul 08, 2021 0.2700 0.2900 0.2624 0.2750 29,580 +0.01(+4.80%)
Jul 07, 2021 0.2720 0.2720 0.2600 0.2624 15,200 -0.03(-9.52%)
Jul 06, 2021 0.2900 0.2900 0.2750 0.2900 38,712 -0.03(-9.38%)
Jul 02, 2021 0.2999 0.3300 0.2882 0.3200 105,680 +0.05(+20.75%)
Jul 01, 2021 0.3175 0.3175 0.2620 0.2650 6,433 -0.00(-0.97%)
Jun 30, 2021 0.3250 0.3250 0.2520 0.2676 20,002 -0.01(-2.69%)
Jun 29, 2021 0.2990 0.2990 0.2600 0.2750 22,348 -0.00(-1.33%)
Jun 28, 2021 0.2470 0.3000 0.2470 0.2787 78,642 +0.03(+11.48%)
Jun 25, 2021 0.2720 0.2720 0.2500 0.2500 1,349 -0.01(-4.47%)
Jun 24, 2021 0.2623 0.2724 0.2371 0.2617 22,930 -0.02(-6.23%)
Jun 23, 2021 0.2625 0.2800 0.2623 0.2791 6,953 +0.01(+2.80%)
Jun 22, 2021 0.2725 0.2953 0.2699 0.2715 73,657 -0.01(-5.14%)
Jun 21, 2021 0.2762 0.2900 0.2700 0.2862 6,609 -0.02(-5.73%)
Jun 18, 2021 0.3250 0.3250 0.2822 0.3036 4,451 -0.02(-5.71%)
Jun 17, 2021 0.3320 0.3330 0.2760 0.3220 25,588 +0.00(+0.69%)
Jun 16, 2021 0.3433 0.3565 0.2700 0.3198 71,030 +0.04(+14.62%)
Jun 15, 2021 0.2700 0.2879 0.2700 0.2790 22,100 +0.01(+3.33%)
Jun 14, 2021 0.2800 0.2899 0.2621 0.2700 45,578 +0.00(+0.00%)
Jun 11, 2021 0.3300 0.3300 0.2590 0.2700 14,962 -0.06(-18.18%)
Jun 10, 2021 0.2698 0.3300 0.2698 0.3300 28,948 +0.05(+17.82%)
Jun 09, 2021 0.2500 0.3240 0.2500 0.2801 63,667 +0.01(+3.09%)
Jun 08, 2021 0.2600 0.3240 0.2508 0.2717 17,416 -0.02(-5.33%)
Jun 07, 2021 0.3300 0.3300 0.2371 0.2870 38,429 -0.02(-5.75%)
Jun 04, 2021 0.3230 0.3230 0.2800 0.3045 1,835 -0.02(-5.43%)
Jun 03, 2021 0.2001 0.3290 0.2001 0.3220 3,105 +0.02(+6.45%)
Jun 02, 2021 0.2646 0.3290 0.2646 0.3025 32,270 +0.04(+17.25%)
Jun 01, 2021 0.3250 0.3300 0.2540 0.2580 10,923 -0.07(-20.62%)
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%)
Mar 02, 2021 0.5500 0.5500 0.3120 0.4970 6,066 -0.10(-16.47%)
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%)
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.