Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 09, 2026	0.9038	0.9249	0.8821	0.9000	113,388	-0.00(-0.02%)
Jan 08, 2026	0.9300	0.9300	0.8941	0.9002	54,630	-0.01(-1.11%)
Jan 07, 2026	0.9000	0.9303	0.8701	0.9103	157,995	-0.01(-1.08%)
Jan 06, 2026	0.8379	0.9299	0.8101	0.9202	214,650	+0.08(+9.68%)
Jan 05, 2026	0.8320	0.8390	0.7700	0.8390	91,741	+0.03(+3.17%)
Jan 02, 2026	0.7800	0.8220	0.7701	0.8132	77,934	+0.01(+1.68%)
Dec 31, 2025	0.8300	0.8325	0.7600	0.7998	177,674	-0.03(-3.90%)
Dec 30, 2025	0.8800	0.8800	0.8269	0.8323	100,261	-0.05(-5.61%)
Dec 29, 2025	0.8699	0.9000	0.8505	0.8818	131,439	+0.02(+2.53%)
Dec 26, 2025	0.8699	0.8699	0.8503	0.8600	54,085	-0.01(-1.14%)
Dec 24, 2025	0.8877	0.8971	0.8600	0.8699	27,619	+0.01(+1.15%)
Dec 23, 2025	0.8601	0.8930	0.8500	0.8600	46,959	+0.00(+0.24%)
Dec 22, 2025	0.8800	0.8900	0.8500	0.8579	88,191	-0.03(-3.91%)
Dec 19, 2025	0.9090	0.9124	0.8600	0.8928	180,595	-0.01(-0.87%)
Dec 18, 2025	0.9500	0.9600	0.9005	0.9006	75,642	-0.03(-3.21%)
Dec 17, 2025	0.9579	0.9913	0.9300	0.9305	104,968	-0.05(-5.29%)
Dec 16, 2025	0.9600	0.9930	0.9500	0.9825	47,102	+0.02(+2.34%)
Dec 15, 2025	1.040	1.100	0.9300	0.9600	132,847	-0.09(-8.57%)
Dec 12, 2025	1.190	1.190	1.010	1.050	245,253	-0.10(-8.70%)
Dec 11, 2025	1.150	1.200	1.100	1.150	237,836	+0.06(+5.50%)
Dec 10, 2025	1.090	1.130	1.030	1.090	147,511	+0.03(+2.83%)
Dec 09, 2025	1.090	1.100	1.040	1.060	74,071	+0.01(+0.47%)
Dec 08, 2025	1.080	1.090	1.010	1.055	75,333	+0.02(+1.93%)
Dec 05, 2025	1.020	1.090	1.000	1.035	84,468	+0.03(+3.50%)
Dec 04, 2025	0.9680	1.090	0.9400	1.000	163,967	+0.05(+4.90%)
Dec 03, 2025	0.9180	1.000	0.9000	0.9533	107,685	+0.01(+0.72%)
Dec 02, 2025	0.9303	0.9516	0.9006	0.9465	30,284	-0.01(-0.99%)
Dec 01, 2025	0.9700	0.9999	0.9250	0.9560	35,489	+0.00(+0.15%)
Nov 28, 2025	0.9350	0.9900	0.9300	0.9546	46,605	+0.02(+2.36%)
Nov 26, 2025	0.8446	0.9500	0.8350	0.9326	130,405	+0.09(+11.14%)
Nov 25, 2025	0.8500	0.8629	0.8391	0.8391	66,288	-0.01(-1.33%)
Nov 24, 2025	0.8640	0.8820	0.8309	0.8504	88,806	-0.00(-0.44%)
Nov 21, 2025	0.8466	0.8799	0.8310	0.8542	60,105	+0.00(+0.49%)
Nov 20, 2025	0.8700	0.9100	0.8301	0.8500	225,195	-0.00(-0.45%)
Nov 19, 2025	0.8770	0.9000	0.8500	0.8538	120,213	-0.01(-0.72%)
Nov 18, 2025	0.8700	0.8829	0.8500	0.8600	60,094	-0.02(-2.59%)
Nov 17, 2025	0.8990	0.9500	0.8755	0.8829	117,000	-0.02(-1.81%)
Nov 14, 2025	0.8918	0.9580	0.8400	0.8992	171,761	-0.01(-1.43%)
Nov 13, 2025	0.9800	1.024	0.9100	0.9122	210,479	-0.07(-7.11%)
Nov 12, 2025	1.010	1.080	0.9700	0.9820	153,770	-0.02(-1.77%)
Nov 11, 2025	1.010	1.035	0.9800	0.9997	95,662	-0.04(-3.88%)
Nov 10, 2025	0.9900	1.087	0.9889	1.040	192,307	+0.06(+6.06%)
Nov 07, 2025	0.9901	1.006	0.9651	0.9806	70,011	-0.03(-2.91%)
Nov 06, 2025	1.080	1.080	0.9600	1.010	192,632	-0.07(-6.48%)
Nov 05, 2025	1.090	1.100	1.020	1.080	144,808	-0.02(-1.82%)
Nov 04, 2025	1.170	1.180	1.070	1.100	157,237	-0.10(-8.33%)

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.

Financial News

Revelation Biosciences, Inc. - Common Stock (NQ:REVB)

Historical Prices

Popular Pages