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 )

N/A 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 (%)
Jun 30, 2022 1.320 1.360 1.300 1.360 52,511 +0.04(+3.03%)
Jun 29, 2022 1.250 1.350 1.250 1.320 56,457 +0.07(+5.60%)
Jun 28, 2022 1.280 1.330 1.230 1.250 206,652 -0.01(-0.79%)
Jun 27, 2022 1.300 1.300 1.240 1.260 60,559 +0.01(+0.80%)
Jun 24, 2022 1.360 1.360 1.250 1.250 98,303 -0.04(-3.10%)
Jun 23, 2022 1.290 1.340 1.270 1.290 64,802 -0.03(-2.27%)
Jun 22, 2022 1.250 1.480 1.250 1.320 135,763 +0.04(+3.13%)
Jun 21, 2022 1.250 1.300 1.200 1.280 147,771 +0.05(+4.07%)
Jun 17, 2022 1.220 1.243 1.180 1.230 129,341 +0.02(+1.65%)
Jun 16, 2022 1.230 1.250 1.200 1.210 225,176 -0.02(-1.63%)
Jun 15, 2022 1.220 1.300 1.190 1.230 90,772 +0.01(+0.82%)
Jun 14, 2022 1.280 1.280 1.160 1.220 40,520 -0.06(-4.69%)
Jun 13, 2022 1.380 1.380 1.260 1.280 133,578 -0.10(-7.25%)
Jun 10, 2022 1.390 1.390 1.370 1.380 87,477 +0.00(+0.00%)
Jun 09, 2022 1.390 1.420 1.380 1.380 48,520 -0.04(-2.82%)
Jun 08, 2022 1.400 1.466 1.385 1.420 83,973 +0.03(+2.16%)
Jun 07, 2022 1.390 1.480 1.390 1.390 120,774 -0.01(-0.71%)
Jun 06, 2022 1.540 1.610 1.390 1.400 40,598 -0.07(-4.46%)
Jun 03, 2022 1.410 1.501 1.410 1.465 24,812 +0.05(+3.19%)
Jun 02, 2022 1.420 1.450 1.400 1.420 37,900 +0.01(+0.71%)
Jun 01, 2022 1.460 1.530 1.410 1.410 28,860 -0.05(-3.42%)
May 31, 2022 1.650 1.650 1.460 1.460 108,035 -0.07(-4.58%)
May 27, 2022 1.540 1.620 1.530 1.530 43,454 -0.08(-4.97%)
May 26, 2022 1.370 1.710 1.370 1.610 155,043 +0.12(+8.05%)
May 25, 2022 1.370 1.520 1.370 1.490 74,739 +0.10(+7.19%)
May 24, 2022 1.370 1.399 1.370 1.390 90,998 +0.02(+1.46%)
May 23, 2022 1.380 1.390 1.370 1.370 45,446 -0.01(-0.72%)
May 20, 2022 1.390 1.400 1.380 1.380 34,894 +0.00(+0.00%)
May 19, 2022 1.450 1.450 1.380 1.380 18,472 -0.02(-1.43%)
May 18, 2022 1.470 1.470 1.400 1.400 45,551 -0.02(-1.41%)
May 17, 2022 1.400 1.470 1.400 1.420 20,049 +0.01(+0.71%)
May 16, 2022 1.470 1.470 1.410 1.410 23,736 -0.04(-2.76%)
May 13, 2022 1.410 1.490 1.380 1.450 83,646 +0.06(+4.32%)
May 12, 2022 1.450 1.450 1.380 1.390 115,095 -0.02(-1.42%)
May 11, 2022 1.490 1.490 1.390 1.410 83,026 +0.02(+1.44%)
May 10, 2022 1.400 1.490 1.390 1.390 152,611 +0.06(+4.51%)
May 09, 2022 1.300 1.365 1.300 1.330 125,059 +0.04(+2.70%)
May 06, 2022 1.370 1.370 1.250 1.295 51,308 -0.04(-2.63%)
May 05, 2022 1.297 1.450 1.286 1.330 201,584 +0.03(+2.47%)
May 04, 2022 1.300 1.300 1.185 1.298 73,347 +0.05(+3.83%)
May 03, 2022 1.330 1.330 1.250 1.250 61,958 -0.03(-2.34%)
May 02, 2022 1.360 1.390 1.260 1.280 78,849 -0.08(-5.88%)
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%)
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.