Other US listings · RDGL · stock
Vivos INC (RDGL) stock price history
Every Other US listings trading session of Vivos INC from Sep 2, 1998 to Jul 17, 2026: 7,010 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RDGL adjusted close, 1998 to 2026
- $824.00
- All time high, 2007
- $0.1547
- 52 week high, $0.0425 low
- 7,010
- Daily sessions since 1998
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 1998 to 2026 series and minute bars.
RDGL key facts
- Vivos INC (RDGL) closed at $0.0599 on Jul 17, 2026 on Other US listings.
- RDGL's all time high close is $824.00, set on Mar 23, 2007; its all time low close is $0.0192 on Mar 26, 2019.
- RDGL's 52 week range is $0.0425 to $0.1547.
- RDGL returned -57.8% over the year to Jul 17, 2026 and -37.7% over five years.
- Over ten years RDGL returned -98%, -32.3% a year compounded.
- RDGL's deepest drawdown was -100.0% from Mar 23, 2007 to Mar 26, 2019.
- DataCedar holds 7,010 daily sessions of RDGL history from Sep 2, 1998, adjusted for splits and dividends, served by the API under a key.
RDGL price chart, 1998 to 2026
RDGL returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.3% |
| 3 months | -14.3% |
| 6 months | -13.1% |
| Year to date | -5.5% |
| 1 year | -57.8% |
| 3 years | +10.9% |
| 5 years | -37.7% |
| 10 years | -98.0% |
| Since Sep 2, 1998 | -100.0% |
| Compound annual growth, 27.9 years | -27.1% |
RDGL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $824.00 on Mar 23, 2007
- All time low close
- $0.0192 on Mar 26, 2019
- 52 week high
- $0.1547 on Jul 22, 2025
- 52 week low
- $0.0425 on Aug 14, 2025
- Deepest drawdown
- -100.0% from Mar 23, 2007 to Mar 26, 2019, not yet recovered
- Best single session
- +400.0% on Nov 8, 2001
- Worst single session
- -80.0% on Oct 19, 2001
- Volatility, 1 year annualised
- 99.3%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2006, +19,900%
- Worst calendar year
- 2014, -99%
RDGL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1998 starts on Sep 2, 1998; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.0663 | $0.1244 | $0.0541 | $0.0599 | -13.1% | 164.7M | 135 |
| 2025 | $0.1055 | $0.1739 | $0.0425 | $0.0689 | -40.0% | 271.4M | 250 |
| 2024 | $0.0723 | $0.2550 | $0.0490 | $0.1149 | +58.9% | 319.8M | 252 |
| 2023 | $0.0440 | $0.1195 | $0.0412 | $0.0723 | +62.8% | 128.1M | 250 |
| 2022 | $0.0823 | $0.1264 | $0.0400 | $0.0444 | -47.6% | 124.7M | 251 |
| 2021 | $0.1500 | $0.3100 | $0.0531 | $0.0848 | -19.6% | 522.7M | 252 |
| 2020 | $0.0370 | $0.2450 | $0.0135 | $0.1055 | +185.1% | 245M | 253 |
| 2019 | $0.0636 | $0.1000 | $0.0065 | $0.0370 | -35.8% | 171.8M | 252 |
| 2018 | $0.3208 | $0.8000 | $0.0208 | $0.0576 | -85.5% | 450.8M | 251 |
| 2017 | $1.43 | $1.44 | $0.1608 | $0.3984 | -71.5% | 7M | 251 |
| 2016 | $1.84 | $8.00 | $0.5648 | $1.40 | -23.9% | 3.6M | 252 |
| 2015 | $0.6800 | $5.16 | $0.2400 | $1.84 | +155.6% | 12M | 252 |
| 2014 | $52.00 | $96.00 | $0.0800 | $0.7200 | -98.6% | 5.8M | 252 |
| 2013 | $152.00 | $192.00 | $24.08 | $50.40 | -65.9% | 65.4K | 252 |
| 2012 | $76.00 | $239.60 | $45.20 | $148.00 | +94.7% | 11.9K | 250 |
| 2011 | $384.00 | $384.00 | $64.00 | $76.00 | -80.2% | 896 | 252 |
| 2010 | $280.00 | $456.00 | $72.00 | $384.00 | +37.1% | 2.5K | 252 |
| 2009 | $384.00 | $536.00 | $96.00 | $280.00 | -34.0% | 2.4K | 252 |
| 2008 | $576.00 | $712.00 | $208.00 | $424.00 | -26.4% | 2K | 253 |
| 2007 | $160.00 | $832.00 | $80.00 | $576.00 | +260.0% | 6.4K | 251 |
| 2006 | $0.8000 | $240.00 | $0.8000 | $160.00 | +19,900% | 8.2K | 251 |
| 2005 | $0.8000 | $0.8000 | $0.8000 | $0.8000 | 0.0% | 337 | 252 |
| 2004 | $0.8000 | $0.8000 | $0.8000 | $0.8000 | 0.0% | 216 | 252 |
| 2003 | $1.60 | $1.60 | $0.8000 | $0.8000 | -50.0% | 199 | 252 |
| 2002 | $4.80 | $6.40 | $0.8000 | $1.60 | -66.7% | 1.6K | 252 |
| 2001 | $8.80 | $26.40 | $0.8000 | $4.80 | -45.5% | 2.9K | 248 |
| 2000 | $24.00 | $64.00 | $8.00 | $8.80 | -63.3% | 2.7K | 252 |
| 1999 | $184.00 | $424.80 | $8.00 | $24.00 | -86.4% | 58K | 252 |
| 1998 | $400.00 | $450.40 | $112.00 | $176.00 | n/a | 3.3K | 84 |
RDGL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.0599 | -2.1% |
| June 2026 | $0.0612 | -11.2% |
| May 2026 | $0.0689 | -0.3% |
| April 2026 | $0.0691 | -23.1% |
| March 2026 | $0.0899 | +5.9% |
| February 2026 | $0.0849 | +24.9% |
| January 2026 | $0.0680 | -1.3% |
| December 2025 | $0.0689 | -4.6% |
| November 2025 | $0.0722 | -6.2% |
| October 2025 | $0.0770 | -14.9% |
| September 2025 | $0.0905 | -18.7% |
| August 2025 | $0.1113 | -5.3% |
About the RDGL data
Daily bars. 7,010 sessions from Sep 2, 1998 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 2, 1998, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RDGL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
RDGL share price history
