Free Trial

Vivos (RDGL) Stock Chart & Stock Price History

→ Dems have chosen Biden replacement? (From Paradigm Press) (Ad)
Free RDGL Stock Alerts
$0.17
0.00 (0.00%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartEarningsFinancialsHeadlinesSEC FilingsShort Interest

Vivos Stock Price Performance

5 Day
Performance
+18.71%
1 Month
Performance
-16.11%
3 Month
Performance
+181.45%
6 Month
Performance
+200.86%
Year-To-Date
Performance
+141.36%
1 Year
Performance
+217.56%
Receive RDGL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Vivos and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
On June 10, Nvidia makes its next big move
A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”
Click here to find out who they are.

RDGL Stock Chart for Saturday, June, 1, 2024

RDGL Chart by TradingView

Vivos Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$0.17$0.17
+1.47%		$0.18$0.16766,027 shs$70.66 million
05/30/2024$0.16$0.17
+3.67%		$0.17$0.16923,693 shs$69.64 million
05/29/2024$0.17$0.16
-2.53%		$0.18$0.151.10 million shs$67.17 million
05/28/2024$0.15$0.17
+14.12%		$0.18$0.151.53 million shs$68.92 million
05/27/2024$0.15$0.15$0.15$0.14943,200 shs$60.39 million
05/24/2024$0.15$0.15
+0.14%		$0.15$0.14943,267 shs$60.39 million
05/23/2024$0.15$0.15
-2.24%		$0.15$0.141.86 million shs$60.31 million
05/22/2024$0.16$0.15
-4.23%		$0.16$0.142.27 million shs$61.69 million
05/21/2024$0.17$0.16
-7.76%		$0.17$0.151.46 million shs$64.42 million
05/20/2024$0.18$0.17
-4.76%		$0.19$0.17984,663 shs$69.84 million
05/17/2024$0.18$0.18
-3.04%		$0.19$0.162.08 million shs$73.34 million
05/16/2024$0.20$0.18
-7.90%		$0.21$0.181.09 million shs$75.64 million
05/15/2024$0.20$0.20
-0.45%		$0.21$0.191.41 million shs$79.93 million
05/14/2024$0.20$0.20
+1.47%		$0.21$0.181.74 million shs$80.29 million
05/13/2024$0.20$0.20
-1.05%		$0.21$0.191.23 million shs$79.13 million
05/10/2024$0.16$0.20
+22.85%		$0.20$0.172.45 million shs$77.77 million
05/09/2024$0.17$0.16
-3.10%		$0.17$0.151.74 million shs$63.31 million
05/08/2024$0.18$0.17
-6.41%		$0.18$0.144.08 million shs$65.33 million
05/07/2024$0.19$0.18
-2.97%		$0.20$0.152.02 million shs$69.80 million
05/06/2024$0.20$0.19
-7.36%		$0.21$0.182.37 million shs$71.94 million
05/03/2024$0.21$0.20
-3.99%		$0.22$0.146.51 million shs$77.66 million
05/02/2024$0.21$0.21$0.24$0.204.64 million shs$80.89 million
05/01/2024$0.17$0.21
+20.60%		$0.21$0.174.64 million shs$80.89 million
04/30/2024$0.16$0.17
+9.86%		$0.17$0.151.68 million shs$67.07 million
04/29/2024$0.15$0.16
+4.67%		$0.18$0.145.06 million shs$61.05 million
04/26/2024$0.12$0.15
+25.10%		$0.16$0.122.76 million shs$58.33 million
04/25/2024$0.12$0.12
+1.61%		$0.12$0.101.06 million shs$46.63 million
04/24/2024$0.11$0.12
+12.38%		$0.12$0.101.54 million shs$45.89 million
04/23/2024$0.11$0.11
-1.41%		$0.11$0.10230,598 shs$40.83 million
04/22/2024$0.11$0.11
+0.47%		$0.11$0.10399,559 shs$41.42 million
04/19/2024$0.10$0.11
+2.81%		$0.11$0.101.36 million shs$41.22 million
04/18/2024$0.11$0.10
-2.18%		$0.11$0.10501,366 shs$40.09 million
04/17/2024$0.11$0.11
-0.09%		$0.12$0.10676,432 shs$40.99 million
04/16/2024$0.11$0.11
-3.56%		$0.11$0.101.23 million shs$41.03 million
04/15/2024$0.10$0.11
+4.79%		$0.11$0.102.35 million shs$42.54 million
04/12/2024$0.11$0.10
-3.60%		$0.11$0.103.31 million shs$40.60 million
04/11/2024$0.09$0.11
+17.72%		$0.11$0.094.40 million shs$42.11 million
04/10/2024$0.08$0.09
+13.24%		$0.10$0.091.40 million shs$35.77 million
04/09/2024$0.08$0.08
+1.55%		$0.09$0.08446,042 shs$31.59 million
04/08/2024$0.08$0.08
+5.26%		$0.08$0.081.21 million shs$31.11 million
On June 10, Nvidia makes its next big move (Ad)

A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”

Click here to find out who they are.
04/05/2024$0.08$0.08
+5.26%		$0.08$0.071.21 million shs$31.10 million
04/04/2024$0.08$0.08
-4.04%		$0.08$0.08309,238 shs$29.54 million
04/03/2024$0.08$0.08
+5.60%		$0.08$0.081.08 million shs$30.79 million
04/02/2024$0.07$0.08
+1.42%		$0.08$0.07841,488 shs$29.16 million
04/01/2024$0.07$0.07
+2.35%		$0.08$0.071.13 million shs$28.75 million
03/29/2024$0.07$0.07
-0.07%		$0.07$0.07218,239 shs$28.09 million
03/28/2024$0.07$0.07
+1.83%		$0.07$0.07218,239 shs$28.11 million
03/27/2024$0.07$0.07
-0.70%		$0.07$0.07206,551 shs$27.60 million
03/26/2024$0.07$0.07
+4.99%		$0.07$0.06630,426 shs$27.79 million
03/25/2024$0.07$0.07
-0.09%		$0.07$0.06351,974 shs$26.47 million
03/22/2024$0.07$0.07
-2.43%		$0.07$0.07171,987 shs$26.51 million
03/21/2024$0.07$0.07
+4.64%		$0.07$0.07153,020 shs$27.17 million
03/20/2024$0.07$0.07
-2.05%		$0.07$0.07261,170 shs$25.97 million
03/19/2024$0.07$0.07
-5.80%		$0.07$0.07654,310 shs$26.51 million
03/18/2024$0.07$0.07
+0.15%		$0.08$0.07214,628 shs$28.14 million
03/15/2024$0.07$0.07
-1.37%		$0.08$0.07304,867 shs$27.99 million
03/14/2024$0.07$0.07
-2.54%		$0.08$0.07593,371 shs$28.27 million
03/13/2024$0.07$0.07
+1.35%		$0.08$0.0796,366 shs$29.00 million
03/12/2024$0.07$0.07
-0.27%		$0.08$0.07536,161 shs$28.62 million
03/11/2024$0.07$0.07
+0.68%		$0.08$0.07258,911 shs$28.69 million
03/08/2024$0.07$0.07
+4.55%		$0.07$0.07757,212 shs$28.50 million
03/07/2024$0.07$0.07
+7.22%		$0.07$0.061.20 million shs$27.26 million
03/06/2024$0.06$0.07
+5.90%		$0.07$0.06335,703 shs$25.43 million
03/05/2024$0.06$0.06
+10.71%		$0.06$0.06196,028 shs$24.01 million
03/04/2024$0.06$0.06
-9.68%		$0.06$0.051.19 million shs$21.69 million
03/01/2024$0.05$0.06
+24.00%		$0.06$0.05941,782 shs$24.01 million
02/29/2024$0.05$0.05
-5.75%		$0.05$0.051.18 million shs$19.36 million

Related Companies:
This page (OTCMKTS:RDGL) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia is about to pass Apple
Weiss Ratings
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
The Worst is Yet to Come…
Porter & Company
Shocking: One AI startup's revenue could surge 4,735%
Manward Press