Revain Historical Data

REV Page 58
Download
Date Close Price change Market cap Trading volume
Jan 11, 2018 $ 1.15
+0.00%
$ 207.43 million $ 14,358
Jan 10, 2018 $ 1.21
+0.00%
$ 229.68 million $ 15,040
Jan 9, 2018 $ 1.24
+0.00%
$ 208.69 million $ 15,504
Jan 8, 2018 $ 1.4
+0.00%
$ 228.24 million $ 16,773
Jan 7, 2018 $ 1.36
+0.00%
$ 252.48 million $ 17,158
Jan 6, 2018 $ 1.31
+0.00%
$ 260.23 million $ 16,276
Jan 5, 2018 $ 1.29
+0.00%
$ 251.18 million $ 15,085
Jan 4, 2018 $ 1.14
+0.00%
$ 234.95 million $ 15,163
Jan 3, 2018 $ 0.993
+0.00%
$ 238.18 million $ 14,068
Jan 2, 2018 $ 0.879
+0.00%
$ 203.64 million $ 13,687
Jan 1, 2018 $ 0.832
+0.00%
$ 167.4 million $ 13,480
Dec 31, 2017 $ 0.803
+0.00%
$ 163.99 million $ 13,492
Dec 30, 2017 $ 0.797
+0.00%
$ 141.59 million $ 14,735
Dec 29, 2017 $ 0.653
+0.00%
$ 162.2 million $ 14,669
Dec 28, 2017 $ 0.655
+0.00%
$ 131.07 million $ 16,047
Dec 27, 2017 $ 0.625
+0.00%
$ 122.3 million $ 15,386
Dec 26, 2017 $ 0.54
+0.00%
$ 116.93 million $ 14,001
Dec 25, 2017 $ 0.49
+0.00%
$ 104.75 million $ 13,730
Dec 24, 2017 $ 0.518
+0.00%
$ 97.01 million $ 14,781
Dec 23, 2017 $ 0.434
+0.00%
$ 96.14 million $ 13,913
Dec 22, 2017 $ 0.549
+0.00%
$ 85.25 million $ 16,460
Dec 21, 2017 $ 0.616
+0.00%
$ 87.54 million $ 17,013
Dec 20, 2017 $ 0.699
+0.00%
$ 109.4 million $ 18,535
Dec 19, 2017 $ 0.706
+0.00%
$ 121.89 million $ 18,915
Dec 18, 2017 $ 0.717
+0.00%
$ 130.44 million $ 19,500
Dec 17, 2017 $ 0.687
+0.00%
$ 131.61 million $ 18,290
Dec 16, 2017 $ 0.612
+0.00%
$ 136.63 million $ 17,566
Dec 15, 2017 $ 0.52
+0.00%
$ 122.94 million $ 16,537
Dec 14, 2017 $ 0.516
+0.00%
$ 101.63 million $ 16,929
Dec 13, 2017 $ 0.52
+0.00%
$ 95.25 million $ 17,090
Dec 12, 2017 $ 0.472
+0.00%
$ 100.21 million $ 16,630
Dec 11, 2017 $ 0.407
+0.00%
$ 90.95 million $ 14,549
Dec 10, 2017 $ 0.412
+0.00%
$ 76.66 million $ 15,433
Dec 9, 2017 $ 0.423
+0.00%
$ 77 million $ 16,237
Dec 8, 2017 $ 0.398
+0.00%
$ 79.26 million $ 15,230
Dec 7, 2017 $ 0.339
+0.00%
$ 83.86 million $ 12,747
Dec 6, 2017 $ 0.289
+0.00%
$ 67.04 million $ 11,793
Dec 5, 2017 $ 0.253
+0.00%
$ 58.32 million $ 11,434
Dec 4, 2017 $ 0.227
+0.00%
$ 46.94 million $ 11,370
Dec 3, 2017 $ 0.221
+0.00%
$ 42.12 million $ 11,072
Dec 2, 2017 $ 0.21
+0.00%
$ 41.55 million $ 10,301
Dec 1, 2017 $ 0.208
+0.00%
$ 41.32 million $ 10,057
Nov 30, 2017 $ 0.23
+0.00%
$ 38.95 million $ 10,596
Nov 29, 2017 $ 0.211
+0.00%
$ 40.01 million $ 9,944
Nov 28, 2017 $ 0.213
+0.00%
$ 41.07 million $ 9,636
Nov 27, 2017 $ 0.201
+0.00%
$ 39.37 million $ 9,064
Nov 26, 2017 $ 0.188
+0.00%
$ 38.32 million $ 8,465
Nov 25, 2017 $ 0.18
+0.00%
$ 36.16 million $ 8,176
Nov 24, 2017 $ 0.184
+0.00%
$ 33.87 million $ 8,195
Nov 23, 2017 $ 0.169
+0.00%
$ 32.4 million $ 8,191