Vivos Inc. RDGL
0.04 USD 0.00 (+0.00%)
Regular-session close
0.0436 Day range 0.044
0.0391 52-week range 0.1244
- YTD
- -36.14%
- 1 year
- -50.48%
RDGL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 248,482 |
| Nov 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | -0.16% | 385,041 |
| Nov 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | -1.41% | 159,097 |
| Nov 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | +4.44% | 84,085 |
| Nov 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | -2.73% | 92,492 |
| Nov 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | +4.31% | 541,294 |
| Nov 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | -0.75% | 687,813 |
| Nov 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | -0.47% | 242,563 |
| Nov 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | +0.66% | 414,315 |
| Nov 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | -5.31% | 645,710 |
| Oct 30, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.00 | -1.97% | 465,640 |
| Oct 29, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.00 | -2.56% | 126,274 |
| Oct 28, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.00 | +6.42% | 676,022 |
| Oct 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | +0.62% | 331,723 |
| Oct 26, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.00 | -0.68% | 886,728 |
| Oct 23, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.00 | -4.42% | 3,385,733 |
| Oct 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | -0.77% | 159,246 |
| Oct 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | +0.43% | 191,326 |
| Oct 20, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.00 | -3.08% | 440,533 |
| Oct 19, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.00 | -2.51% | 1,188,023 |
| Oct 16, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.00 | +1.03% | 253,298 |
| Oct 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | -0.21% | 636,841 |
| Oct 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | -0.49% | 314,779 |
| Oct 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | +1.75% | 385,341 |
| Oct 12, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.00 | -1.15% | 861,193 |
| Oct 9, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.00 | +5.82% | 1,562,717 |
| Oct 8, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.00 | +4.77% | 206,489 |
| Oct 7, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.00 | -3.23% | 688,740 |
| Oct 6, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.00 | +5.01% | 1,488,686 |
| Oct 5, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.00 | -5.90% | 5,359,135 |
| Oct 2, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.00 | -8.05% | 663,531 |
| Oct 1, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.00 | -0.38% | 970,617 |
| Sep 30, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.00 | +3.31% | 696,372 |
| Sep 29, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.00 | +10.38% | 167,116 |
| Sep 28, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.00 | -4.49% | 405,853 |
| Sep 25, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.00 | -1.67% | 203,783 |
| Sep 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | +1.50% | 706,973 |
| Sep 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | -0.86% | 435,455 |
| Sep 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | +0.65% | 1,042,922 |
| Sep 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | -4.69% | 354,202 |
| Sep 18, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | -0.47% | 810,989 |
| Sep 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | +1.25% | 1,046,732 |
| Sep 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | -1.23% | 276,059 |
| Sep 15, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.00 | +1.46% | 2,403,325 |
| Sep 14, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.00 | -3.41% | 493,163 |
| Sep 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | -0.02% | 950,695 |
| Sep 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | +2.59% | 1,126,535 |
| Sep 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | -2.56% | 957,432 |
| Sep 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | -1.55% | 424,124 |
| Sep 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | +0.48% | 1,846,204 |
| Sep 3, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.00 | -7.28% | 1,293,655 |
| Sep 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | +5.56% | 392,807 |
| Sep 1, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | +0.10% | 51,298 |
| Aug 31, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | -3.94% | 471,569 |
| Aug 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | +4.65% | 500,661 |
| Aug 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | -0.14% | 695,942 |
| Aug 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | -3.23% | 2,320,360 |
| Aug 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | -3.83% | 321,162 |
| Aug 24, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.00 | +3.20% | 474,831 |
| Aug 21, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.00 | -1.08% | 1,114,649 |
| Aug 20, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.00 | -5.49% | 521,019 |
| Aug 19, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.00 | +1.07% | 894,162 |
| Aug 18, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.00 | -2.01% | 1,189,588 |
| Aug 17, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.00 | +4.27% | 131,674 |
| Aug 14, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.00 | +1.38% | 323,250 |
65 days, newest first. Daily bars as drawn on the RDGL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.