OTC:RDGL | Historical Stock Price | VIVOS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1998-09-02 to 2026-08-28
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.02$0.15$1.32$11.18$94.94$806.401998-09-022026-08-28

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$0.11$0.112,110,700
2020-12-30$0.10$0.103,081,624
2020-12-29$0.10$0.101,667,416
2020-12-28$0.10$0.102,737,449
2020-12-24$0.09$0.092,507,176
2020-12-23$0.09$0.094,573,819
2020-12-22$0.08$0.082,005,549
2020-12-21$0.08$0.084,802,830
2020-12-18$0.09$0.095,692,083
2020-12-17$0.11$0.115,512,430
2020-12-16$0.10$0.105,968,869
2020-12-15$0.12$0.128,800,380
2020-12-14$0.16$0.165,131,486
2020-12-11$0.20$0.203,744,416
2020-12-10$0.19$0.195,460,378
2020-12-09$0.21$0.215,574,898
2020-12-08$0.17$0.177,818,488
2020-12-07$0.19$0.1913,284,098
2020-12-04$0.08$0.084,142,164
2020-12-03$0.08$0.086,195,163
2020-12-02$0.07$0.074,102,488
2020-12-01$0.07$0.0716,959,140
2020-11-30$0.07$0.0722,848,470
2020-11-27$0.03$0.03994,287
2020-11-25$0.03$0.031,533,562
2020-11-24$0.03$0.031,577,387
2020-11-23$0.03$0.031,494,910
2020-11-20$0.03$0.033,523,668
2020-11-19$0.02$0.02706,648
2020-11-18$0.02$0.023,865,186
2020-11-17$0.02$0.021,051,292
2020-11-16$0.02$0.021,643,572
2020-11-13$0.02$0.021,544,048
2020-11-12$0.02$0.021,737,521
2020-11-11$0.02$0.02797,745
2020-11-10$0.02$0.02602,284
2020-11-09$0.02$0.02304,650
2020-11-06$0.02$0.02957,010
2020-11-05$0.02$0.02417,142
2020-11-04$0.02$0.02306,216
2020-11-03$0.03$0.03946,160
2020-11-02$0.02$0.02799,602
2020-10-30$0.03$0.03116,420
2020-10-29$0.02$0.02311,169
2020-10-28$0.03$0.03246,350
2020-10-27$0.03$0.0357,200
2020-10-26$0.03$0.03508,979
2020-10-23$0.03$0.03209,267
2020-10-22$0.02$0.02412,825
2020-10-21$0.03$0.03483,694
2020-10-20$0.03$0.03914,092
2020-10-19$0.03$0.0393,929
2020-10-16$0.03$0.0332,273
2020-10-15$0.03$0.03282,791
2020-10-14$0.03$0.03701,006
2020-10-13$0.03$0.03139,901
2020-10-12$0.03$0.03243,390
2020-10-09$0.03$0.03734,258
2020-10-08$0.03$0.03188,951
2020-10-07$0.03$0.03297,224
2020-10-06$0.03$0.03185,740
2020-10-05$0.03$0.03105,043
2020-10-02$0.03$0.03177,413
2020-10-01$0.03$0.0383,286
2020-09-30$0.03$0.0337,315
2020-09-29$0.03$0.0312,626
2020-09-28$0.03$0.03134,838
2020-09-25$0.03$0.03112,634
2020-09-24$0.03$0.03139,348
2020-09-23$0.03$0.03368,502
2020-09-22$0.03$0.0354,031
2020-09-21$0.03$0.03273,205
2020-09-18$0.03$0.03130,764
2020-09-17$0.03$0.0320,494
2020-09-16$0.03$0.03945,917
2020-09-15$0.03$0.0390,349
2020-09-14$0.03$0.03132,454
2020-09-11$0.03$0.0388,519
2020-09-10$0.03$0.03327,807
2020-09-09$0.03$0.03159,043
2020-09-08$0.03$0.0354,901
2020-09-04$0.03$0.03460,447
2020-09-03$0.03$0.03126,317
2020-09-02$0.03$0.03355,318
2020-09-01$0.03$0.03251,462
2020-08-31$0.03$0.03377,541
2020-08-28$0.03$0.031,148,743
2020-08-27$0.03$0.03836,171
2020-08-26$0.03$0.031,663,180
2020-08-25$0.03$0.03276,549
2020-08-24$0.03$0.0382,091
2020-08-21$0.03$0.0377,629
2020-08-20$0.03$0.03138,087
2020-08-19$0.03$0.03264,554
2020-08-18$0.03$0.03360,377
2020-08-17$0.03$0.03636,823
2020-08-14$0.03$0.03283,099
2020-08-13$0.02$0.02555,584
2020-08-12$0.03$0.03374,654
2020-08-11$0.03$0.03492,056
2020-08-10$0.03$0.03154,775
2020-08-07$0.03$0.03166,434
2020-08-06$0.03$0.0370,785
2020-08-05$0.03$0.03150,673
2020-08-04$0.03$0.03399,439
2020-08-03$0.03$0.03660,083
2020-07-31$0.03$0.03149,488
2020-07-30$0.03$0.03955,206
2020-07-29$0.03$0.03128,115
2020-07-28$0.03$0.03608,332
2020-07-27$0.03$0.0390,200
2020-07-24$0.03$0.03160,543
2020-07-23$0.03$0.031,010,309
2020-07-22$0.03$0.031,729,790
2020-07-21$0.03$0.03325,480
2020-07-20$0.03$0.03342,421
2020-07-17$0.03$0.03185,973
2020-07-16$0.03$0.03179,241
2020-07-15$0.03$0.03422,926
2020-07-14$0.03$0.03463,679
2020-07-13$0.03$0.03598,658
2020-07-10$0.03$0.03940,270
2020-07-09$0.03$0.031,021,770
2020-07-08$0.03$0.03893,314
2020-07-07$0.03$0.03179,699
2020-07-06$0.03$0.03632,135
2020-07-02$0.04$0.04133,528
2020-07-01$0.04$0.04429,389
2020-06-30$0.04$0.04320,407
2020-06-29$0.04$0.04999,996
2020-06-26$0.04$0.04696,950
2020-06-25$0.04$0.042,731,771
2020-06-24$0.04$0.041,533,095
2020-06-23$0.03$0.03336,112
2020-06-22$0.04$0.04228,566
2020-06-19$0.04$0.04747,010
2020-06-18$0.04$0.04342,962
2020-06-17$0.03$0.03990,924
2020-06-16$0.04$0.041,793,515
2020-06-15$0.03$0.03848,579
2020-06-12$0.03$0.03589,485
2020-06-11$0.03$0.03252,259
2020-06-10$0.02$0.02166,099
2020-06-09$0.03$0.0319,099
2020-06-08$0.03$0.03611,904
2020-06-05$0.03$0.03414,956
2020-06-04$0.02$0.02457,928
2020-06-03$0.03$0.03173,690
2020-06-02$0.03$0.0356,614
2020-06-01$0.03$0.03282,485
2020-05-29$0.03$0.0352,352
2020-05-28$0.03$0.03112,545
2020-05-27$0.02$0.02100,096
2020-05-26$0.02$0.02132,639
2020-05-22$0.02$0.02353,028
2020-05-21$0.03$0.0330,585
2020-05-20$0.03$0.03166,745
2020-05-19$0.03$0.0368,184
2020-05-18$0.03$0.0369,241
2020-05-15$0.02$0.02319,970
2020-05-14$0.02$0.02270,760
2020-05-13$0.03$0.03260,897
2020-05-12$0.03$0.0392,865
2020-05-11$0.03$0.03107,273
2020-05-08$0.03$0.03117,094
2020-05-07$0.03$0.03405,790
2020-05-06$0.03$0.0386,170
2020-05-05$0.03$0.03370,254
2020-05-04$0.02$0.02320,169
2020-05-01$0.02$0.02267,103
2020-04-30$0.03$0.03395,956
2020-04-29$0.02$0.02240,045
2020-04-28$0.02$0.02101,132
2020-04-27$0.02$0.02151,168
2020-04-24$0.03$0.0337,799
2020-04-23$0.03$0.03396,293
2020-04-22$0.03$0.03111,548
2020-04-21$0.03$0.03153,053
2020-04-20$0.02$0.02463,999
2020-04-17$0.03$0.03117,670
2020-04-16$0.02$0.0229,440
2020-04-15$0.03$0.03272,185
2020-04-14$0.03$0.03106,175
2020-04-13$0.03$0.03151,732
2020-04-09$0.03$0.0346,953
2020-04-08$0.03$0.03102,274
2020-04-07$0.03$0.03314,163
2020-04-06$0.03$0.03221,631
2020-04-03$0.03$0.0389,199
2020-04-02$0.03$0.0324,905
2020-04-01$0.03$0.0319,630
2020-03-31$0.03$0.03297,389
2020-03-30$0.03$0.03177,292
2020-03-27$0.03$0.0399,335
2020-03-26$0.03$0.03348,363
2020-03-25$0.03$0.03491,504
2020-03-24$0.03$0.03108,489
2020-03-23$0.03$0.03363,421
2020-03-20$0.03$0.03290,213
2020-03-19$0.03$0.03405,255
2020-03-18$0.03$0.03341,965
2020-03-17$0.03$0.0393,578
2020-03-16$0.03$0.03541,607
2020-03-13$0.03$0.0351,898
2020-03-12$0.03$0.0382,153
2020-03-11$0.03$0.03550,622
2020-03-10$0.03$0.031,242,692
2020-03-09$0.03$0.03504,555
2020-03-06$0.03$0.0376,525
2020-03-05$0.03$0.03141,015
2020-03-04$0.03$0.03406,310
2020-03-03$0.03$0.03936,628
2020-03-02$0.03$0.03441,854
2020-02-28$0.03$0.03473,112
2020-02-27$0.03$0.03392,008
2020-02-26$0.03$0.03552,269
2020-02-25$0.03$0.03404,055
2020-02-24$0.03$0.03631,773
2020-02-21$0.03$0.03384,719
2020-02-20$0.03$0.03277,261
2020-02-19$0.03$0.03431,311
2020-02-18$0.03$0.0388,306
2020-02-14$0.03$0.03204,312
2020-02-13$0.03$0.03103,496
2020-02-12$0.03$0.0384,364
2020-02-11$0.03$0.03318,017
2020-02-10$0.03$0.0377,828
2020-02-07$0.03$0.03520,628
2020-02-06$0.03$0.031,121,978
2020-02-05$0.03$0.03232,107
2020-02-04$0.03$0.03321,687
2020-02-03$0.03$0.03516,110
2020-01-31$0.03$0.03165,427
2020-01-30$0.03$0.03115,279
2020-01-29$0.03$0.03209,799
2020-01-28$0.03$0.03712,590
2020-01-27$0.03$0.03481,233
2020-01-24$0.03$0.03282,100
2020-01-23$0.03$0.03606,060
2020-01-22$0.04$0.0496,906
2020-01-21$0.03$0.03294,004
2020-01-17$0.03$0.0330,123
2020-01-16$0.03$0.03532,544
2020-01-15$0.03$0.03812,377
2020-01-14$0.03$0.03661,764
2020-01-13$0.03$0.03336,187
2020-01-10$0.04$0.04289,674
2020-01-09$0.03$0.03147,229
2020-01-08$0.03$0.03299,741
2020-01-07$0.03$0.03128,813
2020-01-06$0.03$0.03368,170
2020-01-03$0.04$0.04120,619
2020-01-02$0.04$0.04241,962