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 (%)
Oct 20, 2023 0.0282 0 -0.01(-32.05%)
Oct 19, 2023 0.0580 0.0585 0.0375 0.0415 57,336,904 -0.02(-29.66%)
Oct 18, 2023 0.0763 0.0785 0.0580 0.0590 117,774,232 +0.01(+15.69%)
Oct 17, 2023 0.0560 0.0615 0.0506 0.0510 40,381,576 -0.01(-12.22%)
Oct 16, 2023 0.0700 0.0663 0.0542 0.0581 26,805,028 -0.01(-20.41%)
Oct 13, 2023 0.0585 0.0996 0.0570 0.0730 77,648,384 +0.01(+17.74%)
Oct 12, 2023 0.0991 0.1018 0.0516 0.0620 100,238,904 -0.10(-60.61%)
Oct 11, 2023 0.1565 0.1721 0.1400 0.1574 40,250,144 +0.00(+0.06%)
Oct 10, 2023 0.1600 0.1933 0.1567 0.1573 41,756,972 -0.03(-17.56%)
Oct 09, 2023 0.1350 0.1914 0.1275 0.1908 94,964,048 +0.06(+50.95%)
Oct 06, 2023 0.1360 0.1482 0.1210 0.1264 99,080,984 +0.02(+14.80%)
Oct 05, 2023 0.1117 0.1147 0.1023 0.1101 33,362,484 -0.01(-5.25%)
Oct 04, 2023 0.1297 0.1297 0.1153 0.1162 26,764,004 -0.01(-9.15%)
Oct 03, 2023 0.1100 0.1579 0.1064 0.1279 75,274,760 +0.00(+0.00%)
Oct 02, 2023 0.1100 0.1380 0.0950 0.1279 123,536,336 +0.04(+47.69%)
Sep 29, 2023 0.1167 0.1280 0.0828 0.0866 190,285,520 +0.01(+10.88%)
Sep 28, 2023 0.0800 0.0829 0.0755 0.0781 17,129,870 -0.00(-2.74%)
Sep 27, 2023 0.0799 0.0862 0.0770 0.0803 19,204,112 -0.00(-5.53%)
Sep 26, 2023 0.0855 0.1190 0.0805 0.0850 58,572,080 -0.00(-3.63%)
Sep 25, 2023 0.1000 0.0900 0.0869 0.0882 9,013,789 -0.01(-11.80%)
Sep 22, 2023 0.1054 0.1088 0.0940 0.1000 5,056,466 -0.01(-5.75%)
Sep 21, 2023 0.1131 0.1190 0.1061 0.1061 2,048,161 -0.01(-9.32%)
Sep 20, 2023 0.1147 0.1250 0.1140 0.1170 3,375,573 +0.00(+0.69%)
Sep 19, 2023 0.1212 0.1238 0.1151 0.1162 2,136,221 -0.00(-4.05%)
Sep 18, 2023 0.1217 0.1298 0.1121 0.1211 2,129,123 -0.00(-1.14%)
Sep 15, 2023 0.1200 0.1350 0.1200 0.1225 4,538,857 +0.00(+2.17%)
Sep 14, 2023 0.1109 0.1241 0.1109 0.1199 4,478,502 +0.00(+0.42%)
Sep 13, 2023 0.1190 0.1350 0.1167 0.1194 6,713,537 +0.00(+4.10%)
Sep 12, 2023 0.1130 0.1179 0.1021 0.1147 4,384,211 +0.01(+9.55%)
Sep 11, 2023 0.1150 0.1150 0.1033 0.1047 3,364,411 -0.00(-2.60%)
Sep 08, 2023 0.1070 0.1139 0.1040 0.1075 3,333,795 +0.00(+1.61%)
Sep 07, 2023 0.1080 0.1101 0.0980 0.1058 3,377,065 +0.00(+2.72%)
Sep 06, 2023 0.1170 0.1272 0.1006 0.1030 6,585,083 -0.04(-25.95%)
Sep 05, 2023 0.1350 0.1648 0.1120 0.1391 33,531,266 +0.03(+26.45%)
Sep 01, 2023 0.1100 0.1299 0.1050 0.1100 6,587,558 -0.00(-1.79%)
Aug 31, 2023 0.1037 0.1218 0.0955 0.1120 8,897,210 +0.01(+6.67%)
Aug 30, 2023 0.1070 0.1098 0.0929 0.1050 13,370,563 -0.01(-6.00%)
Aug 29, 2023 0.1107 0.1240 0.1070 0.1117 1,127,991 +0.00(+0.90%)
Aug 28, 2023 0.1280 0.1283 0.1100 0.1107 2,726,731 -0.02(-12.90%)
Aug 25, 2023 0.1349 0.1385 0.1206 0.1271 2,117,007 -0.01(-5.85%)
Aug 24, 2023 0.1700 0.1770 0.1350 0.1350 2,569,096 -0.03(-17.73%)
Aug 23, 2023 0.1379 0.1830 0.1330 0.1641 6,833,009 +0.02(+16.88%)
Aug 22, 2023 0.1617 0.1655 0.1300 0.1404 3,392,707 -0.02(-11.97%)
Aug 21, 2023 0.1900 0.2006 0.1580 0.1595 1,876,220 -0.03(-14.29%)
Aug 18, 2023 0.1800 0.2109 0.1800 0.1861 1,011,021 +0.01(+3.39%)
Aug 17, 2023 0.2205 0.2390 0.1800 0.1800 1,201,122 -0.03(-13.04%)
Aug 16, 2023 0.3800 0.3752 0.1977 0.2070 2,972,763 -0.21(-50.71%)
Aug 15, 2023 0.4000 0.4350 0.4000 0.4200 83,376 +0.03(+7.69%)
Aug 14, 2023 0.4600 0.4600 0.3600 0.3900 215,033 -0.07(-14.87%)
Aug 11, 2023 0.4621 0.4949 0.4581 0.4581 156,210 -0.03(-6.05%)
Aug 10, 2023 0.4970 0.4970 0.4701 0.4876 17,190 -0.01(-1.89%)
Aug 09, 2023 0.5000 0.5000 0.4850 0.4970 23,883 +0.02(+3.54%)
Aug 08, 2023 0.4840 0.4989 0.4700 0.4800 48,889 -0.00(-0.83%)
Aug 07, 2023 0.4900 0.4989 0.4700 0.4840 103,717 +0.01(+3.02%)
Aug 04, 2023 0.4103 0.4940 0.4103 0.4698 201,084 +0.04(+9.00%)
Aug 03, 2023 0.4200 0.4400 0.4200 0.4310 44,215 -0.02(-5.27%)
Aug 02, 2023 0.4628 0.4628 0.4242 0.4550 54,341 -0.01(-1.69%)
Aug 01, 2023 0.4210 0.4747 0.4013 0.4628 170,406 +0.06(+15.41%)
Jul 31, 2023 0.4380 0.4380 0.4010 0.4010 22,058 -0.01(-3.37%)
Jul 28, 2023 0.3922 0.4399 0.3922 0.4150 29,836 +0.01(+1.57%)
Jul 27, 2023 0.4103 0.4308 0.4000 0.4086 34,771 -0.03(-7.09%)
Jul 26, 2023 0.4070 0.4399 0.4070 0.4398 31,108 +0.05(+12.48%)
Jul 25, 2023 0.4230 0.4595 0.3606 0.3910 189,121 -0.04(-8.75%)
Jul 24, 2023 0.4500 0.4645 0.4232 0.4285 57,891 -0.02(-4.78%)
Jul 21, 2023 0.4410 0.4789 0.4230 0.4500 49,978 +0.03(+6.38%)
Jul 20, 2023 0.4230 0.4626 0.4230 0.4230 87,806 -0.01(-2.76%)
Jul 19, 2023 0.4300 0.4698 0.4230 0.4350 55,887 +0.01(+1.21%)
Jul 18, 2023 0.4488 0.4725 0.4112 0.4298 387,890 -0.03(-6.16%)
Jul 17, 2023 0.4704 0.4830 0.4500 0.4580 143,170 -0.03(-5.57%)
Jul 14, 2023 0.5040 0.5040 0.4526 0.4850 109,291 +0.03(+7.18%)
Jul 13, 2023 0.5000 0.5002 0.4503 0.4525 194,861 -0.04(-7.46%)
Jul 12, 2023 0.4655 0.5100 0.4300 0.4890 122,038 -0.00(-0.22%)
Jul 11, 2023 0.5000 0.5200 0.4901 0.4901 102,807 -0.01(-1.98%)
Jul 10, 2023 0.5400 0.5600 0.4900 0.5000 235,033 -0.05(-9.09%)
Jul 07, 2023 0.5500 0.5800 0.5300 0.5500 114,238 +0.02(+3.91%)
Jul 06, 2023 0.5141 0.5700 0.5092 0.5293 121,086 -0.00(-0.13%)
Jul 05, 2023 0.6300 0.6300 0.5005 0.5300 294,668 -0.02(-3.72%)
Jul 03, 2023 0.5700 0.6099 0.5500 0.5505 23,973 -0.01(-1.71%)
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%)
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.