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 (%)
Apr 29, 2022 1.430 1.454 1.270 1.360 137,109 -0.04(-2.86%)
Apr 28, 2022 1.510 1.539 1.400 1.400 73,885 -0.12(-7.89%)
Apr 27, 2022 1.510 1.580 1.500 1.520 64,243 +0.01(+0.66%)
Apr 26, 2022 1.570 1.580 1.510 1.510 60,534 -0.06(-3.82%)
Apr 25, 2022 1.500 1.590 1.500 1.570 73,898 +0.04(+2.61%)
Apr 22, 2022 1.640 1.640 1.500 1.530 54,814 -0.07(-4.38%)
Apr 21, 2022 1.700 1.700 1.550 1.600 89,537 -0.01(-0.62%)
Apr 20, 2022 1.780 1.780 1.610 1.610 75,825 -0.17(-9.55%)
Apr 19, 2022 1.750 1.790 1.670 1.780 62,717 +0.03(+1.71%)
Apr 18, 2022 1.690 1.800 1.650 1.750 76,474 +0.05(+2.94%)
Apr 14, 2022 1.710 1.840 1.700 1.700 81,178 -0.11(-6.08%)
Apr 13, 2022 1.740 1.820 1.650 1.810 93,710 +0.14(+8.38%)
Apr 12, 2022 1.690 1.730 1.615 1.670 109,717 -0.03(-1.76%)
Apr 11, 2022 1.720 1.749 1.670 1.700 29,120 -0.02(-1.16%)
Apr 08, 2022 1.720 1.720 1.660 1.720 61,937 +0.02(+1.18%)
Apr 07, 2022 1.750 1.750 1.680 1.700 72,819 +0.00(+0.00%)
Apr 06, 2022 1.780 1.780 1.650 1.700 124,383 +0.01(+0.59%)
Apr 05, 2022 1.800 1.800 1.690 1.690 69,604 -0.03(-1.74%)
Apr 04, 2022 1.690 1.810 1.690 1.720 74,333 +0.00(+0.00%)
Apr 01, 2022 1.750 1.750 1.690 1.720 111,605 +0.03(+1.78%)
Mar 31, 2022 1.750 1.760 1.680 1.690 238,118 -0.06(-3.43%)
Mar 30, 2022 1.700 1.770 1.670 1.750 292,752 +0.00(+0.00%)
Mar 29, 2022 1.830 1.830 1.710 1.750 125,626 -0.05(-2.78%)
Mar 28, 2022 1.870 1.870 1.705 1.800 210,712 -0.05(-2.70%)
Mar 25, 2022 1.800 1.870 1.790 1.850 101,821 -0.01(-0.54%)
Mar 24, 2022 1.870 1.880 1.770 1.860 94,563 +0.03(+1.64%)
Mar 23, 2022 1.850 1.890 1.830 1.830 35,552 -0.04(-2.14%)
Mar 22, 2022 1.930 1.930 1.840 1.870 214,580 +0.01(+0.54%)
Mar 21, 2022 1.910 2.020 1.810 1.860 237,434 -0.15(-7.46%)
Mar 18, 2022 1.800 2.040 1.770 2.010 424,415 +0.25(+14.20%)
Mar 17, 2022 1.740 1.800 1.690 1.760 110,653 +0.06(+3.53%)
Mar 16, 2022 1.630 1.732 1.630 1.700 66,495 +0.08(+4.94%)
Mar 15, 2022 1.620 1.680 1.570 1.620 111,773 -0.03(-1.82%)
Mar 14, 2022 1.810 1.810 1.620 1.650 159,051 -0.11(-6.25%)
Mar 11, 2022 1.730 1.770 1.690 1.760 51,639 +0.06(+3.53%)
Mar 10, 2022 1.790 1.790 1.660 1.700 90,760 -0.03(-1.73%)
Mar 09, 2022 1.830 1.830 1.710 1.730 140,782 -0.05(-3.08%)
Mar 08, 2022 1.770 1.830 1.740 1.785 121,767 +0.01(+0.85%)
Mar 07, 2022 1.730 1.820 1.720 1.770 158,382 +0.00(+0.00%)
Mar 04, 2022 1.740 1.780 1.740 1.770 56,937 +0.04(+2.31%)
Mar 03, 2022 1.780 1.780 1.720 1.730 123,502 -0.01(-0.57%)
Mar 02, 2022 1.750 1.800 1.710 1.740 89,664 +0.00(+0.00%)
Mar 01, 2022 1.800 1.870 1.640 1.740 354,766 -0.07(-3.87%)
Feb 28, 2022 1.660 1.870 1.660 1.810 338,377 +0.12(+7.10%)
Feb 25, 2022 1.700 1.700 1.650 1.690 210,974 +0.03(+1.81%)
Feb 24, 2022 1.510 1.660 1.410 1.660 257,889 +0.03(+1.84%)
Feb 23, 2022 1.510 1.630 1.510 1.630 181,458 +0.06(+3.82%)
Feb 22, 2022 1.500 1.590 1.420 1.570 182,269 +0.08(+5.37%)
Feb 18, 2022 1.490 0 +0.00(+0.00%)
Feb 17, 2022 1.550 1.670 1.450 1.490 582,428 -0.01(-0.67%)
Feb 16, 2022 1.390 1.500 1.330 1.500 384,442 +0.16(+11.94%)
Feb 15, 2022 1.310 1.340 1.230 1.340 232,131 +0.08(+6.35%)
Feb 14, 2022 1.270 1.290 1.240 1.260 283,281 +0.03(+2.44%)
Feb 11, 2022 1.150 1.240 1.140 1.230 143,199 +0.07(+6.03%)
Feb 10, 2022 1.180 1.250 1.152 1.160 308,293 -0.02(-1.84%)
Feb 09, 2022 1.080 1.190 1.080 1.182 159,253 +0.07(+6.46%)
Feb 08, 2022 1.130 1.130 1.080 1.110 165,986 -0.02(-1.77%)
Feb 07, 2022 1.060 1.150 1.040 1.130 133,340 +0.05(+4.63%)
Feb 04, 2022 1.060 1.096 1.010 1.080 121,151 +0.04(+3.85%)
Feb 03, 2022 1.070 1.040 93,514 -0.03(-2.80%)
Feb 02, 2022 1.140 1.140 1.070 1.070 109,843 -0.07(-6.14%)
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.