Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Revitalist Lifestyle and Wellness Ltd (OP: RVLWF )

N/A UNCHANGED
Last Price Updated: 3:48 PM EST, Feb 23, 2024 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 (%)
Jan 25, 2022 0.1363 10 +0.01(+4.85%)
Jan 24, 2022 0.1300 0.5999 0.1300 0.1300 17,278 -0.02(-12.52%)
Jan 20, 2022 0.1486 0 -0.01(-7.47%)
Jan 19, 2022 0.1606 0.1606 0.1548 0.1606 33,567 +0.01(+7.79%)
Jan 18, 2022 0.1754 0.1754 0.1490 0.1490 4,591 -0.04(-19.76%)
Jan 14, 2022 0.1857 0 +0.03(+16.14%)
Jan 13, 2022 0.1740 0.1740 0.1599 0.1599 19,402 -0.01(-5.94%)
Jan 12, 2022 0.2739 0.2739 0.1697 0.1700 24,136 -0.01(-5.56%)
Jan 11, 2022 0.2739 0.2739 0.1740 0.1800 45,390 -0.01(-6.54%)
Jan 10, 2022 0.1893 0.1952 0.1893 0.1926 40,400 +0.04(+22.68%)
Jan 07, 2022 0.1486 0.1570 0.1486 0.1570 6,285 +0.00(+3.02%)
Jan 06, 2022 0.1510 0.1524 0.1510 0.1524 2,635 -0.01(-4.09%)
Jan 05, 2022 0.1472 0.1600 0.1472 0.1589 28,116 +0.01(+7.58%)
Jan 04, 2022 0.1581 0.1669 0.1454 0.1477 29,282 -0.03(-16.79%)
Jan 03, 2022 0.1775 0.1800 0.1775 0.1775 1,780 +0.02(+14.52%)
Dec 31, 2021 0.1550 0.1634 0.1550 0.1550 7,619 -0.00(-2.08%)
Dec 30, 2021 0.1461 0.1583 0.1461 0.1583 7,716 -0.00(-2.40%)
Dec 29, 2021 0.1577 0.1622 0.1468 0.1622 28,290 -0.00(-2.41%)
Dec 28, 2021 0.1812 0.2000 0.1662 0.1662 23,300 -0.03(-16.90%)
Dec 27, 2021 0.1282 0.2100 0.0700 0.2000 183,001 +0.06(+37.93%)
Dec 23, 2021 0.1471 0.1530 0.1443 0.1450 120,193 -0.00(-2.03%)
Dec 22, 2021 0.1477 0.1480 0.1359 0.1480 47,989 +0.00(+0.54%)
Dec 21, 2021 0.1470 0.1472 0.1320 0.1472 29,118 +0.00(+0.48%)
Dec 20, 2021 0.1408 0.1465 0.1361 0.1465 17,000 +0.01(+7.80%)
Dec 16, 2021 0.1359 0.1359 0.1359 21 +0.01(+4.54%)
Dec 15, 2021 0.1350 0.1372 0.1200 0.1300 97,162 -0.00(-0.61%)
Dec 14, 2021 0.1429 0.1429 0.1308 0.1308 61,040 -0.01(-8.21%)
Dec 13, 2021 0.1550 0.1558 0.1368 0.1425 4,565 -0.01(-6.56%)
Dec 10, 2021 0.1525 0.1651 0.1520 0.1525 4,850 -0.02(-10.82%)
Dec 09, 2021 0.1700 0.1710 0.1641 0.1710 31,425 +0.01(+6.88%)
Dec 08, 2021 0.2280 0.2280 0.1600 0.1600 78,141 -0.01(-4.65%)
Dec 07, 2021 0.1741 0.1771 0.1622 0.1678 81,020 -0.00(-2.72%)
Dec 06, 2021 0.1739 0.1739 0.1725 0.1725 19,151 +0.01(+4.55%)
Dec 03, 2021 0.1650 0.1759 0.1650 0.1650 84,000 -0.01(-3.51%)
Dec 02, 2021 0.1656 0.1790 0.1600 0.1710 217,300 +0.01(+5.62%)
Dec 01, 2021 0.1476 0.1812 0.1476 0.1619 29,219 -0.00(-1.88%)
Nov 30, 2021 0.2100 0.2100 0.1590 0.1650 320,497 -0.04(-19.16%)
Nov 29, 2021 0.2333 0.2333 0.2000 0.2041 237,482 -0.00(-1.92%)
Nov 26, 2021 0.2152 0.2158 0.1850 0.2081 211,672 -0.04(-15.34%)
Nov 24, 2021 0.2500 0.5000 0.2300 0.2458 95,519 -0.01(-5.46%)
Nov 23, 2021 0.2931 0.3000 0.2415 0.2600 93,125 -0.03(-10.31%)
Nov 22, 2021 0.7413 0.7413 0.2861 0.2899 32,708 -0.02(-6.48%)
Nov 19, 2021 0.3000 0.3248 0.2800 0.3100 119,727 +0.02(+6.90%)
Nov 18, 2021 0.3115 0.2900 0.2900 0.2900 35,254 -0.02(-7.58%)
Nov 17, 2021 0.3500 0.3569 0.3045 0.3138 26,081 -0.01(-4.07%)
Nov 16, 2021 0.3230 0.3369 0.2909 0.3271 110,319 +0.01(+2.22%)
Nov 15, 2021 0.5000 0.5000 0.3097 0.3200 236,834 -0.22(-40.64%)
Nov 12, 2021 0.5441 0.5589 0.5000 0.5391 19,433 +0.04(+7.82%)
Nov 11, 2021 0.5000 0.5171 0.5000 0.5000 20,188 -0.04(-7.41%)
Nov 10, 2021 0.7413 0.5400 0.5400 92,363 +0.00(+0.33%)
Nov 09, 2021 0.5600 0.5600 0.5201 0.5382 8,845 -0.02(-3.08%)
Nov 08, 2021 0.5159 0.5553 0.5049 0.5553 3,470 +0.07(+14.21%)
Nov 05, 2021 0.5196 0.5196 0.4860 0.4862 25,297 -0.02(-3.93%)
Nov 04, 2021 0.5309 0.5309 0.4925 0.5061 24,426 +0.01(+2.80%)
Nov 03, 2021 0.5578 0.5604 0.4600 0.4923 38,893 -0.05(-9.27%)
Nov 02, 2021 0.5700 0.5700 0.5280 0.5426 22,522 -0.03(-4.44%)
Nov 01, 2021 0.6017 0.6395 0.5678 0.5678 31,109 +0.03(+5.52%)
Oct 29, 2021 0.6300 0.6300 0.5057 0.5381 53,188 +0.01(+1.76%)
Oct 28, 2021 0.4862 0.5836 0.4800 0.5288 32,275 +0.08(+18.67%)
Oct 27, 2021 0.4200 0.4866 0.4105 0.4456 16,685 -0.00(-0.98%)
Oct 26, 2021 0.3999 0.4500 0.3999 0.4500 6,571 +0.02(+5.12%)
Oct 25, 2021 0.4366 0.4366 0.4281 0.4281 42,419 +0.01(+1.93%)
Oct 22, 2021 0.4100 0.4200 0.4100 0.4200 19,147 +0.01(+2.44%)
Oct 21, 2021 0.4100 0.4100 0.4100 0.4100 2,000 +0.01(+2.50%)
Oct 20, 2021 0.4391 0.4391 0.4000 0.4000 3,000 -0.02(-4.76%)
Oct 19, 2021 0.4500 0.4513 0.4200 0.4200 6,750 -0.02(-4.24%)
Oct 18, 2021 0.4399 0.4498 0.4373 0.4386 24,910 +0.01(+1.88%)
Oct 15, 2021 0.4361 0.4361 0.4193 0.4305 8,355 +0.00(+0.37%)
Oct 14, 2021 0.4286 0.4344 0.4195 0.4289 18,337 +0.02(+4.61%)
Oct 13, 2021 0.4100 0.4237 0.4068 0.4100 29,284 -0.01(-1.23%)
Oct 12, 2021 0.4069 0.4151 0.4067 0.4151 4,102 -0.00(-1.10%)
Oct 08, 2021 0.4197 0.4197 0.4197 0 +0.03(+7.51%)
Oct 07, 2021 0.4100 0.4300 0.3904 0.3904 37,800 -0.02(-4.99%)
Oct 06, 2021 0.4109 0.4109 0.4109 0.4109 177 +0.01(+2.96%)
Oct 05, 2021 0.3992 0.3992 0.3986 0.3991 6,248 +0.01(+3.26%)
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.