Revest Historical Data

RVST Page 12
Download
Date Close Price change Market cap Trading volume
Dec 14, 2023 $ 0.392
-5.77%
$ 39.25 million $ 398,950
Dec 13, 2023 $ 0.416
+19.44%
$ 41.65 million $ 957,252
Dec 12, 2023 $ 0.35
-12.95%
$ 34.98 million $ 847,139
Dec 11, 2023 $ 0.402
-4.39%
$ 40.16 million $ 835,983
Dec 10, 2023 $ 0.419
-1.65%
$ 41.89 million $ 532,073
Dec 9, 2023 $ 0.425
-10.45%
$ 42.48 million $ 1.32 million
Dec 8, 2023 $ 0.474
+7.38%
$ 47.38 million $ 2.43 million
Dec 7, 2023 $ 0.441
+26.02%
$ 44.12 million $ 3.25 million
Dec 6, 2023 $ 0.35
-9.45%
$ 34.99 million $ 1.54 million
Dec 5, 2023 $ 0.387
+12.86%
$ 38.69 million $ 1.6 million
Dec 4, 2023 $ 0.343
+11.03%
$ 34.28 million $ 871,439
Dec 3, 2023 $ 0.309
-6.30%
$ 30.9 million $ 320,256
Dec 2, 2023 $ 0.33
+3.69%
$ 32.99 million $ 1.1 million
Dec 1, 2023 $ 0.318
-7.15%
$ 31.79 million $ 962,075
Nov 30, 2023 $ 0.342
+7.24%
$ 34.25 million $ 513,343
Nov 29, 2023 $ 0.319
-2.62%
$ 31.94 million $ 923,084
Nov 28, 2023 $ 0.328
+20.68%
$ 32.81 million $ 1.99 million
Nov 27, 2023 $ 0.272
+0.51%
$ 27.18 million $ 471,588
Nov 26, 2023 $ 0.271
-6.40%
$ 27.06 million $ 798,044
Nov 25, 2023 $ 0.289
+3.84%
$ 28.91 million $ 960,712
Nov 24, 2023 $ 0.277
-14.01%
$ 27.7 million $ 1.13 million
Nov 23, 2023 $ 0.322
+12.23%
$ 32.22 million $ 1.23 million
Nov 22, 2023 $ 0.287
+19.72%
$ 28.7 million $ 1.75 million
Nov 21, 2023 $ 0.24
+6.90%
$ 24.01 million $ 1.16 million
Nov 20, 2023 $ 0.225
-5.12%
$ 22.46 million $ 893,249
Nov 19, 2023 $ 0.237
+19.01%
$ 23.68 million $ 812,239
Nov 18, 2023 $ 0.199
-5.33%
$ 19.9 million $ 1.08 million
Nov 17, 2023 $ 0.21
-0.94%
$ 21.01 million $ 907,065
Nov 16, 2023 $ 0.212
-6.29%
$ 21.21 million $ 477,009
Nov 15, 2023 $ 0.226
+0.87%
$ 22.64 million $ 1.3 million
Nov 14, 2023 $ 0.226
+1.85%
$ 22.6 million $ 705,339
Nov 13, 2023 $ 0.222
-5.24%
$ 22.2 million $ 837,099
Nov 12, 2023 $ 0.234
+1.21%
$ 23.42 million $ 1.02 million
Nov 11, 2023 $ 0.231
-22.21%
$ 23.13 million $ 1.34 million
Nov 10, 2023 $ 0.297
-0.91%
$ 29.74 million $ 1.59 million
Nov 9, 2023 $ 0.301
+20.74%
$ 30.12 million $ 2.03 million
Nov 8, 2023 $ 0.25
+10.22%
$ 24.96 million $ 1.98 million
Nov 7, 2023 $ 0.226
+20.62%
$ 22.64 million $ 1.19 million
Nov 6, 2023 $ 0.188
+3.68%
$ 18.77 million $ 1.3 million
Nov 5, 2023 $ 0.181
+20.90%
$ 18.11 million $ 537,386
Nov 4, 2023 $ 0.15
-4.51%
$ 14.98 million $ 260,398
Nov 3, 2023 $ 0.157
+22.04%
$ 15.69 million $ 483,742
Nov 2, 2023 $ 0.129
-8.27%
$ 12.85 million $ 661,994
Nov 1, 2023 $ 0.14
+23.95%
$ 14 million $ 646,552
Oct 31, 2023 $ 0.114
-8.85%
$ 11.38 million $ 372,552
Oct 30, 2023 $ 0.125
-5.72%
$ 12.48 million $ 201,463
Oct 29, 2023 $ 0.132
+8.54%
$ 13.24 million $ 164,731
Oct 28, 2023 $ 0.122
+9.85%
$ 12.2 million $ 611,730
Oct 27, 2023 $ 0.111
+24.35%
$ 11.11 million $ 1.66 million
Oct 26, 2023 $ 0.0893
-13.81%
$ 8.93 million $ 453,541