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%)
Aug 01, 2023	0.4210	0.4747	0.4013	0.4628	170,406	+0.06(+15.41%)
Jul 31, 2023	0.4380	0.4380	0.4010	0.4010	22,058	-0.01(-3.37%)
Jul 28, 2023	0.3922	0.4399	0.3922	0.4150	29,836	+0.01(+1.57%)
Jul 27, 2023	0.4103	0.4308	0.4000	0.4086	34,771	-0.03(-7.09%)
Jul 26, 2023	0.4070	0.4399	0.4070	0.4398	31,108	+0.05(+12.48%)
Jul 25, 2023	0.4230	0.4595	0.3606	0.3910	189,121	-0.04(-8.75%)
Jul 24, 2023	0.4500	0.4645	0.4232	0.4285	57,891	-0.02(-4.78%)
Jul 21, 2023	0.4410	0.4789	0.4230	0.4500	49,978	+0.03(+6.38%)
Jul 20, 2023	0.4230	0.4626	0.4230	0.4230	87,806	-0.01(-2.76%)
Jul 19, 2023	0.4300	0.4698	0.4230	0.4350	55,887	+0.01(+1.21%)
Jul 18, 2023	0.4488	0.4725	0.4112	0.4298	387,890	-0.03(-6.16%)
Jul 17, 2023	0.4704	0.4830	0.4500	0.4580	143,170	-0.03(-5.57%)
Jul 14, 2023	0.5040	0.5040	0.4526	0.4850	109,291	+0.03(+7.18%)
Jul 13, 2023	0.5000	0.5002	0.4503	0.4525	194,861	-0.04(-7.46%)
Jul 12, 2023	0.4655	0.5100	0.4300	0.4890	122,038	-0.00(-0.22%)
Jul 11, 2023	0.5000	0.5200	0.4901	0.4901	102,807	-0.01(-1.98%)
Jul 10, 2023	0.5400	0.5600	0.4900	0.5000	235,033	-0.05(-9.09%)
Jul 07, 2023	0.5500	0.5800	0.5300	0.5500	114,238	+0.02(+3.91%)
Jul 06, 2023	0.5141	0.5700	0.5092	0.5293	121,086	-0.00(-0.13%)
Jul 05, 2023	0.6300	0.6300	0.5005	0.5300	294,668	-0.02(-3.72%)
Jul 03, 2023	0.5700	0.6099	0.5500	0.5505	23,973	-0.01(-1.71%)
Jun 30, 2023	0.6000	0.6403	0.5601	0.5601	115,439	-0.01(-1.74%)
Jun 29, 2023	0.5800	0.6772	0.5394	0.5700	205,731	-0.03(-5.00%)
Jun 28, 2023	0.6300	0.6500	0.5700	0.6000	230,075	-0.03(-4.76%)
Jun 27, 2023	0.6908	0.6999	0.6220	0.6300	112,537	-0.07(-10.00%)
Jun 26, 2023	0.7000	0.7351	0.6900	0.7000	30,600	-0.02(-2.80%)
Jun 23, 2023	0.7100	0.7304	0.6800	0.7202	75,319	+0.00(+0.03%)
Jun 22, 2023	0.7600	0.8100	0.7100	0.7200	194,154	-0.05(-6.86%)
Jun 21, 2023	0.7710	0.8300	0.7610	0.7730	56,085	-0.02(-2.15%)
Jun 20, 2023	0.8151	0.8480	0.7600	0.7900	55,482	-0.04(-4.82%)
Jun 16, 2023	0.8400	0.8599	0.7553	0.8300	97,447	-0.02(-2.35%)
Jun 15, 2023	0.8580	0.8600	0.8007	0.8500	67,224	+0.03(+3.31%)
Jun 14, 2023	0.8150	0.8800	0.8150	0.8228	52,412	-0.01(-1.26%)
Jun 13, 2023	0.8700	0.8700	0.8200	0.8333	65,215	-0.04(-4.77%)
Jun 12, 2023	0.8600	0.8769	0.8150	0.8750	44,064	+0.02(+1.74%)
Jun 09, 2023	0.8500	0.8600	0.8101	0.8600	32,333	+0.01(+1.43%)
Jun 08, 2023	0.8300	0.8700	0.8100	0.8479	32,341	+0.02(+1.84%)
Jun 07, 2023	0.8100	0.8700	0.8005	0.8326	79,876	-0.04(-4.30%)
Jun 06, 2023	0.8042	0.8700	0.8042	0.8700	20,533	+0.06(+7.41%)
Jun 05, 2023	0.8500	0.8620	0.7950	0.8100	86,382	-0.07(-7.95%)
Jun 02, 2023	0.8700	0.8800	0.8200	0.8800	41,570	+0.00(+0.00%)
Jun 01, 2023	0.8700	0.8800	0.8300	0.8800	20,049	+0.04(+4.76%)
May 31, 2023	0.8300	0.8700	0.8134	0.8400	43,279	+0.03(+3.58%)
May 30, 2023	0.8600	0.8800	0.8100	0.8110	68,782	-0.07(-7.84%)
May 26, 2023	0.8000	0.8800	0.8000	0.8800	15,624	+0.06(+7.32%)
May 25, 2023	0.8800	0.8900	0.8184	0.8200	26,161	-0.06(-6.82%)
May 24, 2023	0.8600	0.8800	0.8000	0.8800	34,505	+0.01(+1.15%)
May 23, 2023	0.8800	0.8900	0.8602	0.8700	21,046	+0.00(+0.00%)
May 22, 2023	0.9000	0.9120	0.8600	0.8700	36,894	-0.05(-5.43%)
May 19, 2023	0.8800	0.9374	0.8200	0.9200	89,512	+0.05(+5.77%)
May 18, 2023	0.8800	0.9100	0.8500	0.8698	38,150	-0.07(-7.47%)
May 17, 2023	0.8926	0.9599	0.8700	0.9400	27,049	+0.03(+3.30%)
May 16, 2023	0.9000	0.9600	0.9000	0.9100	43,120	-0.01(-1.09%)
May 15, 2023	0.9000	0.9400	0.9000	0.9200	35,291	+0.02(+2.22%)
May 12, 2023	0.9000	0.9300	0.8500	0.9000	65,302	+0.03(+3.45%)
May 11, 2023	0.8601	0.9505	0.8601	0.8700	44,608	+0.02(+2.29%)
May 10, 2023	0.8250	0.8858	0.7601	0.8505	51,477	+0.02(+2.48%)
May 09, 2023	0.7900	0.8300	0.7222	0.8299	159,455	+0.06(+7.78%)
May 08, 2023	0.8100	0.8299	0.7306	0.7700	118,849	-0.05(-5.59%)
May 05, 2023	0.8261	0.8500	0.7609	0.8156	78,716	+0.04(+5.76%)
May 04, 2023	0.8000	0.8500	0.7501	0.7712	85,375	-0.06(-7.31%)
May 03, 2023	0.8300	0.8800	0.8100	0.8320	75,716	+0.02(+2.73%)
May 02, 2023	0.7700	0.8900	0.7700	0.8099	86,740	+0.03(+3.33%)
May 01, 2023	0.8500	0.9373	0.7500	0.7838	109,613	-0.09(-9.92%)
Apr 28, 2023	0.9700	0.9700	0.8501	0.8701	80,695	+0.03(+3.55%)
Apr 27, 2023	0.9101	0.9101	0.8345	0.8403	98,160	-0.00(-0.56%)
Apr 26, 2023	0.9200	0.9169	0.8320	0.8450	18,309	-0.03(-3.97%)
Apr 25, 2023	0.9201	0.9560	0.8500	0.8799	53,958	-0.04(-4.36%)
Apr 24, 2023	0.9500	0.9700	0.9200	0.9200	89,455	-0.05(-5.15%)
Apr 21, 2023	1.050	1.050	0.9500	0.9700	214,935	-0.01(-1.02%)
Apr 20, 2023	1.000	1.030	0.9740	0.9800	297,281	-0.02(-2.00%)
Apr 19, 2023	1.030	1.094	0.9875	1.000	217,647	-0.07(-6.54%)
Apr 18, 2023	1.100	1.150	1.060	1.070	32,716	+0.01(+0.94%)
Apr 17, 2023	1.090	1.170	1.050	1.060	37,882	-0.05(-4.50%)
Apr 14, 2023	1.160	1.220	1.110	1.110	15,633	-0.05(-4.31%)
Apr 13, 2023	1.080	1.220	1.080	1.160	67,234	+0.04(+3.57%)
Apr 12, 2023	1.130	1.150	1.120	1.120	19,606	-0.03(-2.61%)
Apr 11, 2023	1.140	1.179	1.120	1.150	30,798	+0.00(+0.00%)
Apr 10, 2023	1.110	1.180	1.110	1.150	16,308	-0.02(-1.71%)
Apr 06, 2023	1.120	1.170	1.120	1.170	14,732	+0.03(+2.63%)
Apr 05, 2023	1.150	1.160	1.120	1.140	7,371	+0.02(+1.79%)
Apr 04, 2023	1.120	1.150	1.110	1.120	12,930	+0.00(+0.00%)
Apr 03, 2023	1.110	1.177	1.110	1.120	7,959	-0.02(-1.75%)
Mar 31, 2023	1.180	1.180	1.070	1.140	28,277	-0.02(-1.72%)
Mar 30, 2023	1.100	1.160	1.083	1.160	23,538	+0.06(+5.45%)
Mar 29, 2023	1.010	1.120	1.010	1.100	103,653	+0.08(+7.84%)
Mar 28, 2023	1.055	1.055	1.000	1.020	24,840	-0.06(-5.56%)
Mar 27, 2023	1.030	1.080	0.9908	1.080	49,729	+0.03(+2.86%)
Mar 24, 2023	1.000	1.090	1.000	1.050	16,195	+0.03(+2.94%)
Mar 23, 2023	1.090	1.150	0.9778	1.020	274,199	-0.07(-6.42%)
Mar 22, 2023	1.050	1.170	1.050	1.090	41,780	-0.01(-0.91%)
Mar 21, 2023	1.050	1.140	1.025	1.100	48,351	+0.03(+2.80%)
Mar 20, 2023	1.450	1.450	1.050	1.070	228,073	-0.25(-18.94%)
Mar 17, 2023	1.270	1.420	1.179	1.320	82,294	+0.07(+5.60%)
Mar 16, 2023	1.150	1.260	1.130	1.250	58,239	+0.08(+6.84%)
Mar 15, 2023	1.137	1.250	1.130	1.170	25,854	-0.03(-2.50%)
Mar 14, 2023	1.240	1.240	1.200	1.200	33,193	-0.03(-2.44%)
Mar 13, 2023	1.190	1.230	1.120	1.230	16,226	+0.03(+2.50%)
Mar 10, 2023	1.210	1.210	1.160	1.200	27,992	+0.05(+4.35%)
Mar 09, 2023	1.200	1.220	1.140	1.150	19,535	-0.05(-4.17%)
Mar 08, 2023	1.143	1.200	1.143	1.200	15,404	+0.08(+7.14%)
Mar 07, 2023	1.160	1.160	1.110	1.120	23,986	-0.02(-1.75%)
Mar 06, 2023	1.130	1.170	1.130	1.140	10,771	-0.01(-0.87%)
Mar 03, 2023	1.160	1.180	1.130	1.150	541,133	-0.04(-3.36%)
Mar 02, 2023	1.200	1.210	1.160	1.190	8,075	-0.01(-0.83%)