Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RVL Pharmaceuticals plc - Ordinary Shares (NQ: RVLP )

0.0282 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 20, 2023 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 (%)
Jul 31, 2023 0.4380 0.4380 0.4010 0.4010 22,058 -0.01(-3.37%)
Jul 28, 2023 0.3922 0.4399 0.3922 0.4150 29,836 +0.01(+1.57%)
Jul 27, 2023 0.4103 0.4308 0.4000 0.4086 34,771 -0.03(-7.09%)
Jul 26, 2023 0.4070 0.4399 0.4070 0.4398 31,108 +0.05(+12.48%)
Jul 25, 2023 0.4230 0.4595 0.3606 0.3910 189,121 -0.04(-8.75%)
Jul 24, 2023 0.4500 0.4645 0.4232 0.4285 57,891 -0.02(-4.78%)
Jul 21, 2023 0.4410 0.4789 0.4230 0.4500 49,978 +0.03(+6.38%)
Jul 20, 2023 0.4230 0.4626 0.4230 0.4230 87,806 -0.01(-2.76%)
Jul 19, 2023 0.4300 0.4698 0.4230 0.4350 55,887 +0.01(+1.21%)
Jul 18, 2023 0.4488 0.4725 0.4112 0.4298 387,890 -0.03(-6.16%)
Jul 17, 2023 0.4704 0.4830 0.4500 0.4580 143,170 -0.03(-5.57%)
Jul 14, 2023 0.5040 0.5040 0.4526 0.4850 109,291 +0.03(+7.18%)
Jul 13, 2023 0.5000 0.5002 0.4503 0.4525 194,861 -0.04(-7.46%)
Jul 12, 2023 0.4655 0.5100 0.4300 0.4890 122,038 -0.00(-0.22%)
Jul 11, 2023 0.5000 0.5200 0.4901 0.4901 102,807 -0.01(-1.98%)
Jul 10, 2023 0.5400 0.5600 0.4900 0.5000 235,033 -0.05(-9.09%)
Jul 07, 2023 0.5500 0.5800 0.5300 0.5500 114,238 +0.02(+3.91%)
Jul 06, 2023 0.5141 0.5700 0.5092 0.5293 121,086 -0.00(-0.13%)
Jul 05, 2023 0.6300 0.6300 0.5005 0.5300 294,668 -0.02(-3.72%)
Jul 03, 2023 0.5700 0.6099 0.5500 0.5505 23,973 -0.01(-1.71%)
Jun 30, 2023 0.6000 0.6403 0.5601 0.5601 115,439 -0.01(-1.74%)
Jun 29, 2023 0.5800 0.6772 0.5394 0.5700 205,731 -0.03(-5.00%)
Jun 28, 2023 0.6300 0.6500 0.5700 0.6000 230,075 -0.03(-4.76%)
Jun 27, 2023 0.6908 0.6999 0.6220 0.6300 112,537 -0.07(-10.00%)
Jun 26, 2023 0.7000 0.7351 0.6900 0.7000 30,600 -0.02(-2.80%)
Jun 23, 2023 0.7100 0.7304 0.6800 0.7202 75,319 +0.00(+0.03%)
Jun 22, 2023 0.7600 0.8100 0.7100 0.7200 194,154 -0.05(-6.86%)
Jun 21, 2023 0.7710 0.8300 0.7610 0.7730 56,085 -0.02(-2.15%)
Jun 20, 2023 0.8151 0.8480 0.7600 0.7900 55,482 -0.04(-4.82%)
Jun 16, 2023 0.8400 0.8599 0.7553 0.8300 97,447 -0.02(-2.35%)
Jun 15, 2023 0.8580 0.8600 0.8007 0.8500 67,224 +0.03(+3.31%)
Jun 14, 2023 0.8150 0.8800 0.8150 0.8228 52,412 -0.01(-1.26%)
Jun 13, 2023 0.8700 0.8700 0.8200 0.8333 65,215 -0.04(-4.77%)
Jun 12, 2023 0.8600 0.8769 0.8150 0.8750 44,064 +0.02(+1.74%)
Jun 09, 2023 0.8500 0.8600 0.8101 0.8600 32,333 +0.01(+1.43%)
Jun 08, 2023 0.8300 0.8700 0.8100 0.8479 32,341 +0.02(+1.84%)
Jun 07, 2023 0.8100 0.8700 0.8005 0.8326 79,876 -0.04(-4.30%)
Jun 06, 2023 0.8042 0.8700 0.8042 0.8700 20,533 +0.06(+7.41%)
Jun 05, 2023 0.8500 0.8620 0.7950 0.8100 86,382 -0.07(-7.95%)
Jun 02, 2023 0.8700 0.8800 0.8200 0.8800 41,570 +0.00(+0.00%)
Jun 01, 2023 0.8700 0.8800 0.8300 0.8800 20,049 +0.04(+4.76%)
May 31, 2023 0.8300 0.8700 0.8134 0.8400 43,279 +0.03(+3.58%)
May 30, 2023 0.8600 0.8800 0.8100 0.8110 68,782 -0.07(-7.84%)
May 26, 2023 0.8000 0.8800 0.8000 0.8800 15,624 +0.06(+7.32%)
May 25, 2023 0.8800 0.8900 0.8184 0.8200 26,161 -0.06(-6.82%)
May 24, 2023 0.8600 0.8800 0.8000 0.8800 34,505 +0.01(+1.15%)
May 23, 2023 0.8800 0.8900 0.8602 0.8700 21,046 +0.00(+0.00%)
May 22, 2023 0.9000 0.9120 0.8600 0.8700 36,894 -0.05(-5.43%)
May 19, 2023 0.8800 0.9374 0.8200 0.9200 89,512 +0.05(+5.77%)
May 18, 2023 0.8800 0.9100 0.8500 0.8698 38,150 -0.07(-7.47%)
May 17, 2023 0.8926 0.9599 0.8700 0.9400 27,049 +0.03(+3.30%)
May 16, 2023 0.9000 0.9600 0.9000 0.9100 43,120 -0.01(-1.09%)
May 15, 2023 0.9000 0.9400 0.9000 0.9200 35,291 +0.02(+2.22%)
May 12, 2023 0.9000 0.9300 0.8500 0.9000 65,302 +0.03(+3.45%)
May 11, 2023 0.8601 0.9505 0.8601 0.8700 44,608 +0.02(+2.29%)
May 10, 2023 0.8250 0.8858 0.7601 0.8505 51,477 +0.02(+2.48%)
May 09, 2023 0.7900 0.8300 0.7222 0.8299 159,455 +0.06(+7.78%)
May 08, 2023 0.8100 0.8299 0.7306 0.7700 118,849 -0.05(-5.59%)
May 05, 2023 0.8261 0.8500 0.7609 0.8156 78,716 +0.04(+5.76%)
May 04, 2023 0.8000 0.8500 0.7501 0.7712 85,375 -0.06(-7.31%)
May 03, 2023 0.8300 0.8800 0.8100 0.8320 75,716 +0.02(+2.73%)
May 02, 2023 0.7700 0.8900 0.7700 0.8099 86,740 +0.03(+3.33%)
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.