RVPH(RVPH)
RVPH
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $0.48 | $0.50 | $0.48 | $0.50 | 11,914 |
| 10/8/2026 | $0.50 | $0.53 | $0.49 | $0.49 | 21,108 |
| 10/7/2026 | $0.50 | $0.53 | $0.50 | $0.50 | 57,246 |
| 10/6/2026 | $0.50 | $0.54 | $0.50 | $0.51 | 19,259 |
| 10/5/2026 | $0.48 | $0.52 | $0.47 | $0.51 | 42,354 |
| 10/2/2026 | $0.47 | $0.51 | $0.47 | $0.50 | 59,250 |
| 10/1/2026 | $0.48 | $0.50 | $0.47 | $0.50 | 9,953 |
| 9/30/2026 | $0.47 | $0.50 | $0.47 | $0.47 | 12,236 |
| 9/29/2026 | $0.49 | $0.52 | $0.47 | $0.48 | 59,648 |
| 9/28/2026 | $0.48 | $0.53 | $0.48 | $0.48 | 14,468 |
| 9/25/2026 | $0.48 | $0.50 | $0.48 | $0.48 | 7,317 |
| 9/24/2026 | $0.50 | $0.53 | $0.48 | $0.52 | 6,570 |
| 9/23/2026 | $0.49 | $0.52 | $0.48 | $0.48 | 7,181 |
| 9/22/2026 | $0.49 | $0.53 | $0.47 | $0.53 | 10,000 |
| 9/21/2026 | $0.48 | $0.53 | $0.48 | $0.50 | 18,998 |
| 9/18/2026 | $0.48 | $0.53 | $0.48 | $0.48 | 30,390 |
| 9/17/2026 | $0.49 | $0.53 | $0.49 | $0.50 | 10,013 |
| 9/16/2026 | $0.50 | $0.53 | $0.48 | $0.49 | 9,991 |
| 9/15/2026 | $0.48 | $0.53 | $0.48 | $0.48 | 28,430 |
| 9/14/2026 | $0.53 | $0.53 | $0.47 | $0.48 | 35,842 |
| 9/11/2026 | $0.50 | $0.54 | $0.50 | $0.53 | 50,655 |
| 9/10/2026 | $0.55 | $0.55 | $0.50 | $0.50 | 12,174 |
| 9/9/2026 | $0.50 | $0.56 | $0.49 | $0.53 | 35,084 |
| 9/8/2026 | $0.51 | $0.56 | $0.50 | $0.54 | 12,144 |
| 9/4/2026 | $0.53 | $0.56 | $0.51 | $0.53 | 23,593 |
| 9/3/2026 | $0.55 | $0.56 | $0.49 | $0.54 | 31,709 |
| 9/2/2026 | $0.49 | $0.54 | $0.48 | $0.54 | 39,542 |
| 9/1/2026 | $0.48 | $0.52 | $0.47 | $0.51 | 18,184 |
| 8/31/2026 | $0.53 | $0.53 | $0.47 | $0.48 | 39,768 |
| 8/28/2026 | $0.50 | $0.52 | $0.50 | $0.52 | 13,897 |
| 8/27/2026 | $0.48 | $0.52 | $0.47 | $0.50 | 17,592 |
| 8/26/2026 | $0.46 | $0.52 | $0.45 | $0.51 | 67,042 |
| 8/25/2026 | $0.50 | $0.51 | $0.46 | $0.49 | 7,298 |
| 8/24/2026 | $0.48 | $0.51 | $0.46 | $0.48 | 34,494 |
| 8/21/2026 | $0.53 | $0.53 | $0.48 | $0.48 | 27,477 |
| 8/20/2026 | $0.52 | $0.53 | $0.46 | $0.49 | 31,077 |
| 8/19/2026 | $0.46 | $0.55 | $0.46 | $0.50 | 56,712 |
| 8/18/2026 | $0.46 | $0.52 | $0.46 | $0.46 | 12,352 |
| 8/17/2026 | $0.47 | $0.53 | $0.46 | $0.50 | 25,417 |
| 8/14/2026 | $0.47 | $0.52 | $0.47 | $0.51 | 27,328 |
| 8/13/2026 | $0.46 | $0.52 | $0.46 | $0.50 | 42,423 |
| 8/12/2026 | $0.50 | $0.51 | $0.46 | $0.46 | 43,078 |
| 8/11/2026 | $0.50 | $0.50 | $0.43 | $0.45 | 16,699 |
| 8/10/2026 | $0.45 | $0.45 | $0.41 | $0.43 | 74,034 |
| 8/7/2026 | $0.42 | $0.50 | $0.41 | $0.43 | 22,307 |
| 8/6/2026 | $0.41 | $0.50 | $0.41 | $0.48 | 34,699 |
| 8/5/2026 | $0.40 | $0.51 | $0.40 | $0.45 | 18,491 |
| 8/4/2026 | $0.51 | $0.52 | $0.40 | $0.52 | 46,887 |
| 8/3/2026 | $0.41 | $0.50 | $0.36 | $0.40 | 9,436 |
| 7/31/2026 | $0.41 | $0.48 | $0.40 | $0.44 | 60,684 |
| 7/30/2026 | $0.41 | $0.45 | $0.40 | $0.44 | 37,492 |
| 7/29/2026 | $0.42 | $0.43 | $0.40 | $0.41 | 34,230 |
| 7/28/2026 | $0.54 | $0.54 | $0.36 | $0.42 | 114,454 |
| 7/27/2026 | $0.47 | $0.57 | $0.45 | $0.50 | 71,169 |
| 7/24/2026 | $0.50 | $0.55 | $0.46 | $0.47 | 28,648 |
| 7/23/2026 | $0.46 | $0.52 | $0.45 | $0.47 | 39,046 |
| 7/22/2026 | $0.46 | $0.46 | $0.39 | $0.42 | 19,343 |
| 7/21/2026 | $0.45 | $0.60 | $0.39 | $0.44 | 190,787 |
| 7/20/2026 | $0.48 | $0.68 | $0.48 | $0.54 | 37,317 |
| 7/17/2026 | $0.55 | $0.56 | $0.53 | $0.56 | 66,296 |
| 7/16/2026 | $0.58 | $0.60 | $0.55 | $0.55 | 30,183 |
| 7/15/2026 | $0.56 | $0.60 | $0.55 | $0.58 | 17,337 |
| 7/14/2026 | $0.59 | $0.61 | $0.55 | $0.55 | 31,478 |
| 7/13/2026 | $0.58 | $0.62 | $0.58 | $0.59 | 36,873 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
