ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Revive Therapeutics Ltd (OP:RVVTF)

0.0080 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 0.0087 0.0092 0.0073 0.0080 401,597 -0.00(-2.44%)
Dec 26, 2025 0.0076 0.0087 0.0071 0.0082 134,738 -0.00(-1.20%)
Dec 24, 2025 0.0075 0.0084 0.0073 0.0083 254,461 -0.00(-4.60%)
Dec 23, 2025 0.0080 0.0091 0.0080 0.0087 357,929 -0.00(-10.31%)
Dec 22, 2025 0.0080 0.0107 0.0079 0.0097 2,105,156 +0.00(+3.19%)
Dec 19, 2025 0.0090 0.0102 0.0090 0.0094 119,072 +0.00(+4.44%)
Dec 18, 2025 0.0089 0.0101 0.0089 0.0090 160,710 -0.00(-17.43%)
Dec 17, 2025 0.0109 0.0130 0.0077 0.0109 217,907 -0.00(-16.15%)
Dec 16, 2025 0.0093 0.0130 0.0077 0.0130 387,334 +0.00(+28.71%)
Dec 15, 2025 0.0111 0.0138 0.0077 0.0101 399,924 -0.00(-21.09%)
Dec 12, 2025 0.0110 0.0130 0.0102 0.0128 494,064 +0.00(+34.74%)
Dec 11, 2025 0.0085 0.0100 0.0085 0.0095 195,073 -0.00(-12.04%)
Dec 10, 2025 0.0150 0.0150 0.0108 0.0108 61,792 -0.00(-25.52%)
Dec 09, 2025 0.0104 0.0150 0.0102 0.0145 784,589 +0.00(+31.82%)
Dec 08, 2025 0.0112 0.0158 0.0101 0.0110 717,017 -0.00(-26.67%)
Dec 05, 2025 0.0100 0.0150 0.0074 0.0150 1,141,750 +0.01(+59.57%)
Dec 04, 2025 0.0076 0.0094 0.0071 0.0094 161,706 +0.00(+32.39%)
Dec 03, 2025 0.0078 0.0078 0.0067 0.0071 455,180 -0.00(-7.79%)
Dec 02, 2025 0.0088 0.0088 0.0070 0.0077 84,714 -0.00(-7.23%)
Dec 01, 2025 0.0111 0.0111 0.0064 0.0083 856,100 -0.00(-20.19%)
Nov 28, 2025 0.0070 0.0104 0.0070 0.0104 1,274 +0.00(+42.47%)
Nov 26, 2025 0.0070 0.0091 0.0070 0.0073 87,738 -0.00(-14.12%)
Nov 25, 2025 0.0060 0.0100 0.0060 0.0085 171,061 -0.00(-8.60%)
Nov 24, 2025 0.0093 0.0093 0.0071 0.0093 164,258 +0.00(+6.90%)
Nov 21, 2025 0.0086 0.0100 0.0070 0.0087 557,306 -0.00(-5.43%)
Nov 20, 2025 0.0083 0.0092 0.0070 0.0092 59,776 +0.00(+4.55%)
Nov 19, 2025 0.0068 0.0092 0.0068 0.0088 37,145 -0.00(-4.35%)
Nov 18, 2025 0.0075 0.0092 0.0060 0.0092 97,980 +0.00(+0.00%)
Nov 17, 2025 0.0068 0.0092 0.0064 0.0092 191,491 +0.00(+27.78%)
Nov 14, 2025 0.0064 0.0083 0.0064 0.0072 495,212 -0.00(-5.26%)
Nov 13, 2025 0.0071 0.0083 0.0064 0.0076 369,150 -0.00(-10.59%)
Nov 12, 2025 0.0091 0.0095 0.0085 0.0085 719,055 -0.00(-1.16%)
Nov 11, 2025 0.0086 0.0095 0.0086 0.0086 223,800 +0.00(+0.00%)
Nov 10, 2025 0.0096 0.0113 0.0086 0.0086 63,754 +0.00(+0.00%)
Nov 07, 2025 0.0095 0.0100 0.0086 0.0086 368,567 -0.00(-6.52%)
Nov 06, 2025 0.0086 0.0103 0.0086 0.0092 318,728 +0.00(+6.98%)
Nov 05, 2025 0.0099 0.0105 0.0086 0.0086 163,765 -0.00(-4.44%)
Nov 04, 2025 0.0103 0.0110 0.0086 0.0090 879,407 -0.00(-4.26%)
Nov 03, 2025 0.0084 0.0102 0.0084 0.0094 59,900 -0.00(-2.08%)
Oct 31, 2025 0.0091 0.0100 0.0071 0.0096 65,112 +0.00(+1.05%)
Oct 30, 2025 0.0092 0.0114 0.0091 0.0095 78,501 +0.00(+3.26%)
Oct 29, 2025 0.0108 0.0108 0.0092 0.0092 11,476 -0.00(-5.15%)
Oct 28, 2025 0.0120 0.0120 0.0092 0.0097 74,390 -0.00(-3.96%)
Oct 27, 2025 0.0106 0.0120 0.0090 0.0101 422,872 +0.00(+9.78%)
Oct 24, 2025 0.0090 0.0105 0.0090 0.0092 46,850 +0.00(+2.22%)
Oct 23, 2025 0.0110 0.0115 0.0090 0.0090 273,867 -0.00(-10.00%)
Oct 22, 2025 0.0121 0.0125 0.0100 0.0100 68,243 +0.00(+0.00%)
Oct 21, 2025 0.0090 0.0142 0.0090 0.0100 28,008 -0.00(-15.97%)
Oct 20, 2025 0.0128 0.0128 0.0090 0.0119 91,067 +0.00(+7.21%)
Oct 17, 2025 0.0114 0.0126 0.0090 0.0111 326,199 +0.00(+0.91%)
Oct 16, 2025 0.0128 0.0128 0.0110 0.0110 123,134 -0.00(-12.00%)
Oct 15, 2025 0.0120 0.0125 0.0110 0.0125 613,163 +0.00(+2.46%)
Oct 14, 2025 0.0115 0.0123 0.0090 0.0122 211,546 +0.00(+5.17%)
Oct 13, 2025 0.0120 0.0120 0.0105 0.0116 137,375 +0.00(+8.41%)
Oct 10, 2025 0.0101 0.0110 0.0090 0.0107 100,618 +0.00(+3.88%)
Oct 09, 2025 0.0090 0.0110 0.0090 0.0103 246,407 -0.00(-1.90%)
Oct 08, 2025 0.0097 0.0110 0.0097 0.0105 20,604 -0.00(-4.55%)
Oct 07, 2025 0.0107 0.0120 0.0076 0.0110 915,719 -0.00(-1.79%)
Oct 06, 2025 0.0090 0.0120 0.0090 0.0112 283,709 +0.00(+5.66%)
Oct 03, 2025 0.0070 0.0107 0.0070 0.0106 183,086 +0.00(+32.50%)
Oct 02, 2025 0.0101 0.0107 0.0074 0.0080 279,168 -0.00(-25.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.