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 (%)
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%)
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%)
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.