RVL Pharmaceuticals plc - Ordinary Shares (NQ: RVLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 20, 2023				0.0282	0	-0.01(-32.05%)
Oct 19, 2023	0.0580	0.0585	0.0375	0.0415	57,336,904	-0.02(-29.66%)
Oct 18, 2023	0.0763	0.0785	0.0580	0.0590	117,774,232	+0.01(+15.69%)
Oct 17, 2023	0.0560	0.0615	0.0506	0.0510	40,381,576	-0.01(-12.22%)
Oct 16, 2023	0.0700	0.0663	0.0542	0.0581	26,805,028	-0.01(-20.41%)
Oct 13, 2023	0.0585	0.0996	0.0570	0.0730	77,648,384	+0.01(+17.74%)
Oct 12, 2023	0.0991	0.1018	0.0516	0.0620	100,238,904	-0.10(-60.61%)
Oct 11, 2023	0.1565	0.1721	0.1400	0.1574	40,250,144	+0.00(+0.06%)
Oct 10, 2023	0.1600	0.1933	0.1567	0.1573	41,756,972	-0.03(-17.56%)
Oct 09, 2023	0.1350	0.1914	0.1275	0.1908	94,964,032	+0.06(+50.95%)
Oct 06, 2023	0.1360	0.1482	0.1210	0.1264	99,080,984	+0.02(+14.80%)
Oct 05, 2023	0.1117	0.1147	0.1023	0.1101	33,362,432	-0.01(-5.25%)
Oct 04, 2023	0.1297	0.1297	0.1153	0.1162	26,764,004	-0.01(-9.15%)
Oct 03, 2023	0.1100	0.1579	0.1064	0.1279	75,274,760	+0.00(+0.00%)
Oct 02, 2023	0.1100	0.1380	0.0950	0.1279	123,536,336	+0.04(+47.69%)
Sep 29, 2023	0.1167	0.1280	0.0824	0.0866	190,285,520	+0.01(+10.88%)
Sep 28, 2023	0.0800	0.0829	0.0755	0.0781	17,129,870	-0.00(-2.74%)
Sep 27, 2023	0.0799	0.0862	0.0770	0.0803	19,204,112	-0.00(-5.53%)
Sep 26, 2023	0.0855	0.1190	0.0805	0.0850	58,572,080	-0.00(-3.63%)
Sep 25, 2023	0.1000	0.0900	0.0869	0.0882	9,013,789	-0.01(-11.80%)
Sep 22, 2023	0.1054	0.1088	0.0940	0.1000	5,056,466	-0.01(-5.75%)
Sep 21, 2023	0.1131	0.1190	0.1061	0.1061	2,048,161	-0.01(-9.32%)
Sep 20, 2023	0.1147	0.1250	0.1140	0.1170	3,375,573	+0.00(+0.69%)
Sep 19, 2023	0.1212	0.1238	0.1151	0.1162	2,136,221	-0.00(-4.05%)
Sep 18, 2023	0.1217	0.1298	0.1121	0.1211	2,129,123	-0.00(-1.14%)
Sep 15, 2023	0.1200	0.1350	0.1200	0.1225	4,538,857	+0.00(+2.17%)
Sep 14, 2023	0.1109	0.1241	0.1109	0.1199	4,478,502	+0.00(+0.42%)
Sep 13, 2023	0.1190	0.1350	0.1167	0.1194	6,713,537	+0.00(+4.10%)
Sep 12, 2023	0.1130	0.1179	0.1021	0.1147	4,384,211	+0.01(+9.55%)
Sep 11, 2023	0.1150	0.1150	0.1033	0.1047	3,364,411	-0.00(-2.60%)
Sep 08, 2023	0.1070	0.1139	0.1040	0.1075	3,333,795	+0.00(+1.61%)
Sep 07, 2023	0.1080	0.1101	0.0980	0.1058	3,377,065	+0.00(+2.72%)
Sep 06, 2023	0.1170	0.1272	0.1006	0.1030	6,585,083	-0.04(-25.95%)
Sep 05, 2023	0.1350	0.1648	0.1120	0.1391	33,531,266	+0.03(+26.45%)
Sep 01, 2023	0.1100	0.1299	0.1050	0.1100	6,587,558	-0.00(-1.79%)
Aug 31, 2023	0.1037	0.1218	0.0955	0.1120	8,897,210	+0.01(+6.67%)
Aug 30, 2023	0.1070	0.1098	0.0929	0.1050	13,370,563	-0.01(-6.00%)
Aug 29, 2023	0.1107	0.1240	0.1070	0.1117	1,127,991	+0.00(+0.90%)
Aug 28, 2023	0.1280	0.1283	0.1100	0.1107	2,726,731	-0.02(-12.90%)
Aug 25, 2023	0.1349	0.1385	0.1206	0.1271	2,117,007	-0.01(-5.85%)
Aug 24, 2023	0.1700	0.1770	0.1350	0.1350	2,569,096	-0.03(-17.73%)
Aug 23, 2023	0.1379	0.1830	0.1330	0.1641	6,833,009	+0.02(+16.88%)
Aug 22, 2023	0.1617	0.1655	0.1300	0.1404	3,392,707	-0.02(-11.97%)
Aug 21, 2023	0.1900	0.2006	0.1587	0.1595	1,876,220	-0.03(-14.29%)
Aug 18, 2023	0.1800	0.2109	0.1800	0.1861	1,011,021	+0.01(+3.39%)
Aug 17, 2023	0.2205	0.2390	0.1800	0.1800	1,201,122	-0.03(-13.04%)
Aug 16, 2023	0.3800	0.3752	0.1977	0.2070	2,972,763	-0.21(-50.71%)
Aug 15, 2023	0.4000	0.4350	0.4000	0.4200	83,376	+0.03(+7.69%)
Aug 14, 2023	0.4600	0.4600	0.3600	0.3900	215,033	-0.07(-14.87%)
Aug 11, 2023	0.4621	0.4949	0.4581	0.4581	156,210	-0.03(-6.05%)
Aug 10, 2023	0.4970	0.4970	0.4701	0.4876	17,190	-0.01(-1.89%)
Aug 09, 2023	0.5000	0.5000	0.4850	0.4970	23,883	+0.02(+3.54%)
Aug 08, 2023	0.4840	0.4989	0.4700	0.4800	48,889	-0.00(-0.83%)
Aug 07, 2023	0.4900	0.4989	0.4700	0.4840	103,717	+0.01(+3.02%)
Aug 04, 2023	0.4103	0.4940	0.4103	0.4698	201,084	+0.04(+9.00%)
Aug 03, 2023	0.4200	0.4400	0.4200	0.4310	44,215	-0.02(-5.27%)
Aug 02, 2023	0.4628	0.4628	0.4242	0.4550	54,341	-0.01(-1.69%)