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, 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%)
May 01, 2023 0.8500 0.9373 0.7500 0.7838 109,613 -0.09(-9.92%)
Apr 28, 2023 0.9700 0.9700 0.8501 0.8701 80,695 +0.03(+3.55%)
Apr 27, 2023 0.9101 0.9101 0.8345 0.8403 98,160 -0.00(-0.56%)
Apr 26, 2023 0.9200 0.9169 0.8320 0.8450 18,309 -0.03(-3.97%)
Apr 25, 2023 0.9201 0.9560 0.8500 0.8799 53,958 -0.04(-4.36%)
Apr 24, 2023 0.9500 0.9700 0.9200 0.9200 89,455 -0.05(-5.15%)
Apr 21, 2023 1.050 1.050 0.9500 0.9700 214,935 -0.01(-1.02%)
Apr 20, 2023 1.000 1.030 0.9740 0.9800 297,281 -0.02(-2.00%)
Apr 19, 2023 1.030 1.094 0.9875 1.000 217,647 -0.07(-6.54%)
Apr 18, 2023 1.100 1.150 1.060 1.070 32,716 +0.01(+0.94%)
Apr 17, 2023 1.090 1.170 1.050 1.060 37,882 -0.05(-4.50%)
Apr 14, 2023 1.160 1.220 1.110 1.110 15,633 -0.05(-4.31%)
Apr 13, 2023 1.080 1.220 1.080 1.160 67,234 +0.04(+3.57%)
Apr 12, 2023 1.130 1.150 1.120 1.120 19,606 -0.03(-2.61%)
Apr 11, 2023 1.140 1.179 1.120 1.150 30,798 +0.00(+0.00%)
Apr 10, 2023 1.110 1.180 1.110 1.150 16,308 -0.02(-1.71%)
Apr 06, 2023 1.120 1.170 1.120 1.170 14,732 +0.03(+2.63%)
Apr 05, 2023 1.150 1.160 1.120 1.140 7,371 +0.02(+1.79%)
Apr 04, 2023 1.120 1.150 1.110 1.120 12,930 +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.