RVL Pharmaceuticals plc - Ordinary Shares (NQ: RVLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	1.840	1.910	1.740	1.900	51,800	+0.10(+5.56%)
Oct 28, 2022	1.820	1.882	1.780	1.800	61,131	-0.03(-1.64%)
Oct 27, 2022	1.720	1.900	1.720	1.830	438,822	+0.09(+5.17%)
Oct 26, 2022	1.720	1.850	1.710	1.740	88,654	-0.02(-1.14%)
Oct 25, 2022	1.690	1.780	1.660	1.760	179,408	+0.07(+4.14%)
Oct 24, 2022	1.700	1.760	1.571	1.690	106,179	-0.04(-2.31%)
Oct 21, 2022	1.700	1.770	1.640	1.730	150,048	+0.01(+0.58%)
Oct 20, 2022	1.500	1.760	1.440	1.720	274,871	+0.03(+1.78%)
Oct 19, 2022	1.800	1.825	1.530	1.690	549,815	-0.09(-5.06%)
Oct 18, 2022	1.900	1.980	1.760	1.780	458,027	-0.31(-14.83%)
Oct 17, 2022	2.150	2.175	2.041	2.090	60,071	-0.02(-0.95%)
Oct 14, 2022	2.120	2.210	2.045	2.110	40,528	-0.02(-0.94%)
Oct 13, 2022	2.115	2.208	1.980	2.130	67,787	+0.01(+0.47%)
Oct 12, 2022	2.250	2.250	2.110	2.120	61,441	-0.08(-3.64%)
Oct 11, 2022	2.240	2.320	2.110	2.200	87,502	-0.08(-3.51%)
Oct 10, 2022	2.390	2.410	2.215	2.280	65,734	-0.07(-2.98%)
Oct 07, 2022	2.370	2.420	2.220	2.350	117,571	+0.10(+4.44%)
Oct 06, 2022	2.110	2.300	2.020	2.250	59,315	+0.12(+5.63%)
Oct 05, 2022	2.230	2.243	2.070	2.130	114,987	+0.01(+0.47%)
Oct 04, 2022	2.210	2.300	2.120	2.120	108,611	-0.12(-5.36%)
Oct 03, 2022	2.080	2.250	2.016	2.240	155,662	+0.14(+6.67%)
Sep 30, 2022	2.200	2.225	2.025	2.100	137,293	-0.10(-4.55%)
Sep 29, 2022	2.150	2.230	2.150	2.200	53,855	+0.00(+0.00%)
Sep 28, 2022	2.260	2.329	2.120	2.200	102,839	-0.07(-3.08%)
Sep 27, 2022	2.250	2.400	2.225	2.270	156,483	+0.03(+1.34%)
Sep 26, 2022	2.260	2.285	2.100	2.240	116,407	+0.02(+0.90%)
Sep 23, 2022	2.500	2.660	1.970	2.220	390,544	-0.37(-14.29%)
Sep 22, 2022	2.700	2.780	2.500	2.590	337,528	-0.18(-6.50%)
Sep 21, 2022	2.790	2.800	2.690	2.770	210,320	-0.08(-2.81%)
Sep 20, 2022	2.760	2.850	2.700	2.850	265,993	+0.09(+3.26%)
Sep 19, 2022	2.890	2.890	2.756	2.760	136,682	-0.15(-5.15%)
Sep 16, 2022	2.880	2.930	2.760	2.910	421,773	+0.11(+3.93%)
Sep 15, 2022	2.850	2.940	2.750	2.800	233,561	+0.02(+0.72%)
Sep 14, 2022	2.810	2.990	2.745	2.780	1,034,237	+0.25(+9.88%)
Sep 13, 2022	2.570	2.570	2.420	2.530	129,032	+0.00(+0.00%)
Sep 12, 2022	2.530	2.550	2.459	2.530	99,675	+0.05(+2.02%)
Sep 09, 2022	2.600	2.600	2.450	2.480	109,188	-0.13(-4.98%)
Sep 08, 2022	2.500	2.640	2.393	2.610	231,640	+0.14(+5.67%)
Sep 07, 2022	2.430	2.540	2.375	2.470	279,808	+0.00(+0.00%)
Sep 06, 2022	2.350	2.500	2.180	2.470	290,476	+0.12(+5.11%)
Sep 02, 2022	2.380	2.490	2.300	2.350	352,807	+0.03(+1.29%)
Sep 01, 2022	2.210	2.350	2.180	2.320	85,258	+0.07(+3.11%)
Aug 31, 2022	2.180	2.380	2.120	2.250	283,123	+0.07(+3.21%)
Aug 30, 2022	2.130	2.200	2.070	2.180	58,055	+0.04(+1.87%)
Aug 29, 2022	2.140	2.190	2.060	2.140	72,407	+0.02(+0.94%)
Aug 26, 2022	2.090	2.195	2.000	2.120	110,821	-0.05(-2.30%)
Aug 25, 2022	2.120	2.200	2.070	2.170	206,571	-0.05(-2.25%)
Aug 24, 2022	2.060	2.220	1.990	2.220	464,604	+0.15(+7.25%)
Aug 23, 2022	2.070	2.070	2.015	2.070	29,962	+0.02(+0.98%)
Aug 22, 2022	2.000	2.077	1.990	2.050	153,034	+0.01(+0.49%)
Aug 19, 2022	2.140	2.140	1.990	2.040	164,456	-0.10(-4.67%)
Aug 18, 2022	2.110	2.190	2.100	2.140	109,387	-0.05(-2.28%)
Aug 17, 2022	1.960	2.190	1.950	2.190	174,257	+0.25(+12.89%)
Aug 16, 2022	2.220	2.220	1.930	1.940	256,171	-0.17(-8.06%)
Aug 15, 2022	2.000	2.250	1.960	2.110	597,855	+0.13(+6.57%)
Aug 12, 2022	1.890	1.980	1.790	1.980	280,170	+0.10(+5.32%)
Aug 11, 2022	1.950	1.950	1.780	1.880	187,525	+0.00(+0.27%)
Aug 10, 2022	1.650	2.040	1.610	1.875	746,502	+0.27(+17.19%)
Aug 09, 2022	1.590	1.650	1.590	1.600	69,930	+0.01(+0.63%)
Aug 08, 2022	1.590	1.590	1.554	1.590	36,599	+0.02(+0.95%)
Aug 05, 2022	1.550	1.590	1.540	1.575	45,392	+0.02(+1.61%)
Aug 04, 2022	1.540	1.550	1.520	1.550	22,397	+0.03(+1.97%)
Aug 03, 2022	1.467	1.550	1.461	1.520	33,415	+0.09(+5.96%)
Aug 02, 2022	1.470	1.470	1.420	1.435	29,202	-0.01(-0.38%)