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 (%)
Aug 31, 2022 2.180 2.380 2.120 2.250 283,123 +0.07(+3.21%)
Aug 30, 2022 2.130 2.200 2.070 2.180 58,055 +0.04(+1.87%)
Aug 29, 2022 2.140 2.190 2.060 2.140 72,407 +0.02(+0.94%)
Aug 26, 2022 2.090 2.195 2.000 2.120 110,821 -0.05(-2.30%)
Aug 25, 2022 2.120 2.200 2.070 2.170 206,571 -0.05(-2.25%)
Aug 24, 2022 2.060 2.220 1.990 2.220 464,604 +0.15(+7.25%)
Aug 23, 2022 2.070 2.070 2.015 2.070 29,962 +0.02(+0.98%)
Aug 22, 2022 2.000 2.077 1.990 2.050 153,034 +0.01(+0.49%)
Aug 19, 2022 2.140 2.140 1.990 2.040 164,456 -0.10(-4.67%)
Aug 18, 2022 2.110 2.190 2.100 2.140 109,387 -0.05(-2.28%)
Aug 17, 2022 1.960 2.190 1.950 2.190 174,257 +0.25(+12.89%)
Aug 16, 2022 2.220 2.220 1.930 1.940 256,171 -0.17(-8.06%)
Aug 15, 2022 2.000 2.250 1.960 2.110 597,855 +0.13(+6.57%)
Aug 12, 2022 1.890 1.980 1.790 1.980 280,170 +0.10(+5.32%)
Aug 11, 2022 1.950 1.950 1.780 1.880 187,525 +0.00(+0.27%)
Aug 10, 2022 1.650 2.040 1.610 1.875 746,502 +0.27(+17.19%)
Aug 09, 2022 1.590 1.650 1.590 1.600 69,930 +0.01(+0.63%)
Aug 08, 2022 1.590 1.590 1.554 1.590 36,599 +0.02(+0.95%)
Aug 05, 2022 1.550 1.590 1.540 1.575 45,392 +0.02(+1.61%)
Aug 04, 2022 1.540 1.550 1.520 1.550 22,397 +0.03(+1.97%)
Aug 03, 2022 1.467 1.550 1.461 1.520 33,415 +0.09(+5.96%)
Aug 02, 2022 1.470 1.470 1.420 1.435 29,202 -0.01(-0.38%)
Aug 01, 2022 1.510 1.510 1.420 1.440 24,626 +0.00(+0.00%)
Jul 29, 2022 1.400 1.440 1.380 1.440 32,136 +0.04(+2.86%)
Jul 28, 2022 1.420 1.477 1.370 1.400 26,102 +0.03(+2.19%)
Jul 27, 2022 1.420 1.438 1.370 1.370 22,569 -0.02(-1.44%)
Jul 26, 2022 1.400 1.424 1.380 1.390 7,904 -0.01(-0.71%)
Jul 25, 2022 1.430 1.430 1.380 1.400 31,449 +0.02(+1.38%)
Jul 22, 2022 1.390 1.420 1.370 1.381 16,298 -0.02(-1.36%)
Jul 21, 2022 1.380 1.409 1.330 1.400 85,766 +0.04(+2.94%)
Jul 20, 2022 1.440 1.480 1.350 1.360 55,528 -0.05(-3.55%)
Jul 19, 2022 1.290 1.445 1.290 1.410 58,527 +0.10(+8.05%)
Jul 18, 2022 1.290 1.350 1.280 1.305 126,104 +0.02(+1.95%)
Jul 15, 2022 1.270 1.320 1.200 1.280 130,358 -0.01(-0.78%)
Jul 14, 2022 1.460 1.460 1.280 1.290 95,286 -0.09(-6.52%)
Jul 13, 2022 1.420 1.420 1.290 1.380 86,570 +0.00(+0.00%)
Jul 12, 2022 1.363 1.410 1.363 1.380 64,499 +0.01(+0.73%)
Jul 11, 2022 1.550 1.551 1.370 1.370 229,999 -0.16(-10.46%)
Jul 08, 2022 1.590 1.800 1.470 1.530 557,398 +0.04(+2.68%)
Jul 07, 2022 1.450 1.640 1.400 1.490 529,001 +0.07(+4.93%)
Jul 06, 2022 1.380 1.450 1.380 1.420 25,187 +0.01(+0.71%)
Jul 05, 2022 1.380 1.450 1.380 1.410 16,439 +0.00(+0.00%)
Jul 01, 2022 1.390 1.440 1.320 1.410 34,344 +0.05(+3.68%)
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%)
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.