RVL Pharmaceuticals plc - Ordinary Shares (NQ: RVLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	1.370	1.450	1.300	1.300	36,984	-0.04(-2.99%)
Jan 30, 2023	1.390	1.410	1.310	1.340	45,563	-0.05(-3.60%)
Jan 27, 2023	1.340	1.410	1.330	1.390	36,312	+0.00(+0.00%)
Jan 26, 2023	1.250	1.445	1.240	1.390	86,055	+0.14(+11.20%)
Jan 25, 2023	1.270	1.270	1.210	1.250	25,929	-0.01(-0.79%)
Jan 24, 2023	1.210	1.310	1.210	1.260	29,639	+0.02(+1.61%)
Jan 23, 2023	1.310	1.310	1.210	1.240	27,638	+0.03(+2.48%)
Jan 20, 2023	1.210	1.290	1.170	1.210	23,458	-0.06(-4.72%)
Jan 19, 2023	1.290	1.290	1.230	1.270	23,859	-0.02(-1.55%)
Jan 18, 2023	1.230	1.290	1.210	1.290	39,276	+0.03(+2.38%)
Jan 17, 2023	1.220	1.260	1.180	1.260	44,180	+0.01(+0.80%)
Jan 13, 2023	1.208	1.280	1.208	1.250	52,773	-0.01(-0.79%)
Jan 12, 2023	1.250	1.290	1.200	1.260	91,466	+0.00(+0.00%)
Jan 11, 2023	1.190	1.280	1.190	1.260	31,130	+0.07(+5.88%)
Jan 10, 2023	1.190	1.240	1.160	1.190	19,662	-0.04(-3.25%)
Jan 09, 2023	1.250	1.250	1.119	1.230	76,137	+0.19(+18.27%)
Jan 06, 2023	1.030	1.110	1.020	1.040	78,769	-0.06(-5.45%)
Jan 05, 2023	1.160	1.160	1.080	1.100	12,908	-0.03(-2.65%)
Jan 04, 2023	1.160	1.160	1.110	1.130	20,404	-0.02(-1.74%)
Jan 03, 2023	1.160	1.160	1.074	1.150	10,505	+0.03(+2.68%)
Dec 30, 2022	1.020	1.120	0.9900	1.120	167,611	+0.10(+9.80%)
Dec 29, 2022	1.050	1.127	1.010	1.020	120,107	-0.04(-4.23%)
Dec 28, 2022	1.090	1.100	1.045	1.065	26,188	-0.04(-3.18%)
Dec 27, 2022	0.9970	1.190	0.9970	1.100	107,117	-0.01(-0.90%)
Dec 23, 2022	1.180	1.190	1.070	1.110	89,548	-0.04(-3.48%)
Dec 22, 2022	1.200	1.200	1.120	1.150	30,585	-0.09(-7.26%)
Dec 21, 2022	1.190	1.280	1.170	1.240	38,366	+0.03(+2.48%)
Dec 20, 2022	1.130	1.220	1.130	1.210	36,066	+0.06(+5.22%)
Dec 19, 2022	1.220	1.240	1.130	1.150	120,706	-0.11(-8.73%)
Dec 16, 2022	1.230	1.290	1.230	1.260	97,743	+0.00(+0.00%)
Dec 15, 2022	1.280	1.350	1.210	1.260	56,102	-0.06(-4.55%)
Dec 14, 2022	1.370	1.370	1.300	1.320	45,667	-0.03(-2.22%)
Dec 13, 2022	1.320	1.380	1.300	1.350	63,633	+0.03(+2.27%)
Dec 12, 2022	1.300	1.400	1.300	1.320	86,261	-0.02(-1.49%)
Dec 09, 2022	1.360	1.400	1.340	1.340	16,207	-0.02(-1.47%)
Dec 08, 2022	1.350	1.431	1.325	1.360	68,799	-0.07(-4.90%)
Dec 07, 2022	1.430	1.490	1.410	1.430	23,128	-0.03(-2.05%)
Dec 06, 2022	1.450	1.535	1.420	1.460	28,272	+0.01(+0.69%)
Dec 05, 2022	1.470	1.513	1.450	1.450	27,827	-0.08(-5.23%)
Dec 02, 2022	1.490	1.560	1.440	1.530	17,715	-0.01(-0.65%)
Dec 01, 2022	1.410	1.580	1.410	1.540	54,224	+0.10(+6.94%)
Nov 30, 2022	1.390	1.450	1.380	1.440	53,072	+0.04(+2.86%)
Nov 29, 2022	1.390	1.400	1.335	1.400	18,050	+0.01(+0.72%)
Nov 28, 2022	1.470	1.470	1.290	1.390	135,241	-0.08(-5.44%)
Nov 25, 2022	1.430	1.470	1.390	1.470	23,435	+0.01(+0.68%)
Nov 23, 2022	1.520	1.560	1.410	1.460	38,680	-0.06(-3.95%)
Nov 22, 2022	1.465	1.540	1.452	1.520	28,550	+0.05(+3.40%)
Nov 21, 2022	1.500	1.580	1.470	1.470	60,188	-0.04(-2.65%)
Nov 18, 2022	1.460	1.510	1.400	1.510	55,343	+0.16(+11.85%)
Nov 17, 2022	1.470	1.500	1.290	1.350	173,089	-0.16(-10.60%)
Nov 16, 2022	1.490	1.516	1.460	1.510	44,958	-0.02(-1.31%)
Nov 15, 2022	1.490	1.550	1.480	1.530	46,870	+0.04(+2.68%)
Nov 14, 2022	1.430	1.500	1.400	1.490	68,578	+0.05(+3.47%)
Nov 11, 2022	1.410	1.490	1.310	1.440	151,908	+0.00(+0.00%)
Nov 10, 2022	1.490	1.510	1.390	1.440	159,656	-0.06(-4.00%)
Nov 09, 2022	1.650	1.650	1.450	1.500	76,685	-0.09(-5.66%)
Nov 08, 2022	1.650	1.650	1.550	1.590	59,103	-0.05(-3.05%)
Nov 07, 2022	1.650	1.660	1.570	1.640	52,496	+0.03(+1.86%)
Nov 04, 2022	1.660	1.660	1.560	1.610	36,075	-0.05(-3.01%)
Nov 03, 2022	1.750	1.785	1.610	1.660	118,677	-0.09(-5.14%)
Nov 02, 2022	1.750	1.800	1.750	1.750	44,335	-0.03(-1.69%)