Free Trial

Vivos (RDGL) Stock Chart & Stock Price History

→ Elon’s New Device is About to Shock the World (From InvestorPlace) (Ad)
Free RDGL Stock Alerts
$0.18
-0.01 (-5.31%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartEarningsFinancialsHeadlinesSEC FilingsShort Interest

Vivos Stock Price Performance

5 Day
Performance
-10.75%
1 Month
Performance
+69.35%
3 Month
Performance
+250.00%
6 Month
Performance
+228.13%
Year-To-Date
Performance
+146.89%
1 Year
Performance
+175.89%
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 Stansberry Research
The Presidential candidate you should REALLY be worried about
The Presidential candidate you should REALLY be worried about Most Americans are overlooking the seemingly impossible candidate that should worry you. It's not Biden… Trump… Newsom… or even Michelle. It's someone even worse. New evidence of a secret plan indicates he could soon return, and finish what he started.
Get the full story right here.

RDGL Stock Chart for Saturday, May, 18, 2024

RDGL Chart by TradingView

Vivos Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
4 Cryptos BETTER than Bitcoin (Ad)

Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin

Click For My #1 FREE Crypto for 2024
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
02/28/2024$0.05$0.05
-3.02%		$0.06$0.05642,982 shs$20.54 million
02/27/2024$0.05$0.05
+2.43%		$0.06$0.05321,327 shs$21.18 million
02/26/2024$0.06$0.05
-4.47%		$0.06$0.051.79 million shs$20.68 million
02/23/2024$0.05$0.06
+9.61%		$0.06$0.051.04 million shs$21.65 million
02/22/2024$0.05$0.05
-4.67%		$0.05$0.051.45 million shs$19.75 million
02/21/2024$0.05$0.05
+7.00%		$0.06$0.05543,367 shs$20.72 million
02/20/2024$0.05$0.05
-1.96%		$0.05$0.051.36 million shs$19.36 million
02/19/2024$0.05$0.05$0.06$0.05906,700 shs$19.75 million
02/16/2024$0.05$0.05
-6.93%		$0.06$0.05906,717 shs$19.75 million

Related Companies:
This page (OTCMKTS:RDGL) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
A letter is coming from the "Bureau of the Fiscal Service".
Stansberry Research
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
He Is Giving Away Bitcoin
Crypto Swap Profits