Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rev Group Inc (NY: REVG )

27.41 +0.91 (+3.43%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 8.923 8.956 8.741 8.881 101,206 +0.01(+0.09%)
May 05, 2023 8.789 8.898 8.739 8.873 114,491 +0.20(+2.31%)
May 04, 2023 8.939 8.973 8.588 8.672 110,502 -0.32(-3.53%)
May 03, 2023 9.015 9.207 8.990 8.990 125,584 -0.03(-0.28%)
May 02, 2023 9.123 9.190 8.847 9.015 226,323 -0.15(-1.64%)
May 01, 2023 8.973 9.257 8.973 9.165 166,033 +0.19(+2.14%)
Apr 28, 2023 8.822 9.065 8.822 8.973 204,559 +0.16(+1.80%)
Apr 27, 2023 8.839 8.923 8.739 8.814 192,828 -0.01(-0.09%)
Apr 26, 2023 8.923 9.015 8.781 8.822 144,720 -0.14(-1.59%)
Apr 25, 2023 9.299 9.299 8.931 8.965 229,059 -0.41(-4.37%)
Apr 24, 2023 9.358 9.533 9.345 9.374 191,982 +0.03(+0.36%)
Apr 21, 2023 9.408 9.450 9.240 9.341 173,325 -0.06(-0.62%)
Apr 20, 2023 9.508 9.642 9.324 9.399 230,515 -0.15(-1.58%)
Apr 19, 2023 9.567 9.625 9.450 9.550 79,889 -0.08(-0.78%)
Apr 18, 2023 9.826 9.905 9.608 9.625 101,985 -0.16(-1.62%)
Apr 17, 2023 9.834 9.834 9.638 9.784 135,177 +0.17(+1.74%)
Apr 14, 2023 9.717 9.884 9.521 9.617 213,881 -0.10(-1.03%)
Apr 13, 2023 9.726 9.726 9.592 9.717 172,249 +0.01(+0.09%)
Apr 12, 2023 9.759 9.809 9.709 9.709 182,261 +0.06(+0.61%)
Apr 11, 2023 9.659 9.826 9.642 9.650 126,026 +0.00(+0.00%)
Apr 10, 2023 9.483 9.692 9.416 9.650 126,257 +0.08(+0.79%)
Apr 06, 2023 9.525 9.675 9.408 9.575 155,820 +0.10(+1.06%)
Apr 05, 2023 9.617 9.663 9.324 9.475 162,274 -0.16(-1.65%)
Apr 04, 2023 9.935 9.935 9.558 9.634 147,646 -0.26(-2.62%)
Apr 03, 2023 10.03 10.13 9.759 9.893 181,968 -0.13(-1.33%)
Mar 31, 2023 9.901 10.03 9.830 10.03 185,490 +0.18(+1.87%)
Mar 30, 2023 9.809 9.943 9.792 9.843 95,899 +0.10(+1.03%)
Mar 29, 2023 9.709 9.776 9.651 9.742 106,430 +0.11(+1.12%)
Mar 28, 2023 9.592 9.717 9.563 9.634 126,568 +0.04(+0.43%)
Mar 27, 2023 9.576 9.659 9.467 9.592 106,898 +0.09(+0.96%)
Mar 24, 2023 9.376 9.534 9.251 9.501 159,564 +0.04(+0.44%)
Mar 23, 2023 9.692 9.809 9.376 9.459 151,145 -0.21(-2.15%)
Mar 22, 2023 9.875 9.934 9.659 9.667 171,164 -0.18(-1.86%)
Mar 21, 2023 9.651 9.892 9.592 9.850 215,618 +0.37(+3.86%)
Mar 20, 2023 9.651 9.751 9.393 9.484 235,279 -0.05(-0.52%)
Mar 17, 2023 9.892 9.892 9.492 9.534 339,479 -0.40(-4.02%)
Mar 16, 2023 9.784 10.05 9.638 9.934 129,596 +0.07(+0.76%)
Mar 15, 2023 9.875 9.892 9.651 9.859 174,660 -0.22(-2.15%)
Mar 14, 2023 9.942 10.24 9.942 10.08 232,856 +0.35(+3.60%)
Mar 13, 2023 10.00 10.05 9.667 9.726 202,002 -0.42(-4.11%)
Mar 10, 2023 10.64 10.64 10.00 10.14 195,944 -0.52(-4.84%)
Mar 09, 2023 10.64 10.99 10.59 10.66 270,620 +0.08(+0.79%)
Mar 08, 2023 11.60 11.95 10.31 10.57 357,606 +0.22(+2.17%)
Mar 07, 2023 10.20 10.38 9.992 10.35 272,565 +0.13(+1.30%)
Mar 06, 2023 10.72 11.08 10.18 10.22 508,495 +0.18(+1.82%)
Mar 03, 2023 9.950 10.11 9.913 10.03 159,858 +0.19(+1.95%)
Mar 02, 2023 9.659 9.871 9.576 9.842 138,160 +0.15(+1.55%)
Mar 01, 2023 9.684 9.792 9.646 9.692 131,831 -0.04(-0.43%)
Feb 28, 2023 9.751 9.788 9.717 9.734 203,782 -0.02(-0.26%)
Feb 27, 2023 10.10 10.10 9.734 9.759 106,850 -0.23(-2.33%)
Feb 24, 2023 10.06 10.08 9.875 9.992 153,513 -0.21(-2.04%)
Feb 23, 2023 10.27 10.35 10.10 10.20 110,942 +0.00(+0.00%)
Feb 22, 2023 10.26 10.43 10.18 10.20 131,376 -0.03(-0.33%)
Feb 21, 2023 10.33 10.46 10.22 10.23 168,612 -0.18(-1.76%)
Feb 17, 2023 10.47 10.47 10.33 10.42 112,426 +0.03(+0.24%)
Feb 16, 2023 10.23 10.50 10.23 10.39 114,345 +0.04(+0.40%)
Feb 15, 2023 10.23 10.44 10.23 10.35 77,494 +0.02(+0.16%)
Feb 14, 2023 10.36 10.44 10.23 10.33 104,597 -0.08(-0.72%)
Feb 13, 2023 10.23 10.47 10.21 10.41 125,849 +0.20(+1.96%)
Feb 10, 2023 10.26 10.30 10.12 10.21 120,024 -0.07(-0.65%)
Feb 09, 2023 10.50 10.62 10.23 10.28 128,048 -0.11(-1.04%)
Feb 08, 2023 10.44 10.50 10.33 10.38 155,277 -0.10(-0.95%)
Feb 07, 2023 10.57 10.59 10.33 10.48 163,470 -0.12(-1.18%)
Feb 06, 2023 10.68 10.75 10.58 10.61 171,165 -0.25(-2.30%)
Feb 03, 2023 10.88 10.97 10.80 10.86 178,485 -0.11(-0.99%)
Feb 02, 2023 10.84 10.98 10.70 10.97 218,848 +0.21(+1.93%)
Feb 01, 2023 10.66 10.87 10.51 10.76 222,619 +0.09(+0.86%)
Jan 31, 2023 10.51 10.69 10.42 10.67 253,566 +0.22(+2.15%)
Jan 30, 2023 10.67 10.67 10.18 10.44 304,895 -0.46(-4.20%)
Jan 27, 2023 11.16 11.21 10.87 10.90 157,825 -0.26(-2.31%)
Jan 26, 2023 11.12 11.17 10.95 11.16 116,113 +0.17(+1.52%)
Jan 25, 2023 11.00 11.02 10.86 10.99 87,318 -0.05(-0.45%)
Jan 24, 2023 10.92 11.17 10.92 11.04 127,930 +0.04(+0.38%)
Jan 23, 2023 10.95 11.01 10.91 11.00 113,119 +0.12(+1.07%)
Jan 20, 2023 10.87 11.02 10.68 10.88 179,636 +0.08(+0.77%)
Jan 19, 2023 10.92 10.93 10.74 10.80 141,973 -0.14(-1.29%)
Jan 18, 2023 11.24 11.27 10.92 10.94 133,200 -0.19(-1.72%)
Jan 17, 2023 11.18 11.33 11.10 11.13 193,646 -0.12(-1.04%)
Jan 13, 2023 11.14 11.31 11.14 11.25 106,971 +0.01(+0.07%)
Jan 12, 2023 11.20 11.32 11.13 11.24 138,183 +0.12(+1.05%)
Jan 11, 2023 11.17 11.30 11.01 11.12 124,908 +0.03(+0.30%)
Jan 10, 2023 11.01 11.21 10.92 11.09 219,047 +0.08(+0.76%)
Jan 09, 2023 11.13 11.28 10.97 11.01 146,345 -0.06(-0.53%)
Jan 06, 2023 10.99 11.21 10.93 11.07 279,156 +0.21(+1.92%)
Jan 05, 2023 10.81 10.88 10.63 10.86 246,614 -0.02(-0.15%)
Jan 04, 2023 10.61 10.99 10.60 10.87 276,867 +0.28(+2.67%)
Jan 03, 2023 10.62 10.64 10.49 10.59 156,699 +0.08(+0.79%)
Dec 30, 2022 10.53 10.60 10.43 10.51 143,060 -0.09(-0.86%)
Dec 29, 2022 10.57 10.67 10.52 10.60 125,025 +0.10(+0.95%)
Dec 28, 2022 10.77 10.85 10.48 10.50 117,123 -0.29(-2.69%)
Dec 27, 2022 10.69 10.82 10.59 10.79 124,004 +0.09(+0.85%)
Dec 23, 2022 10.52 10.78 10.52 10.70 133,279 +0.14(+1.34%)
Dec 22, 2022 10.60 10.63 10.30 10.56 333,629 -0.20(-1.85%)
Dec 21, 2022 10.58 10.87 10.58 10.76 244,557 +0.24(+2.29%)
Dec 20, 2022 10.47 10.62 10.36 10.52 299,316 +0.00(+0.00%)
Dec 19, 2022 10.15 10.60 10.15 10.52 479,965 +0.26(+2.51%)
Dec 16, 2022 10.37 10.48 10.04 10.26 791,201 -0.33(-3.13%)
Dec 15, 2022 12.03 12.03 10.56 10.59 463,778 -1.48(-12.29%)
Dec 14, 2022 12.23 13.59 12.02 12.08 1,213,040 +1.06(+9.64%)
Dec 13, 2022 11.25 11.25 10.89 11.01 410,668 +0.11(+0.99%)
Dec 12, 2022 10.80 10.94 10.77 10.91 179,907 +0.06(+0.53%)
Dec 09, 2022 10.93 10.99 10.82 10.85 126,021 -0.12(-1.13%)
Dec 08, 2022 11.04 11.23 10.90 10.97 97,243 -0.02(-0.15%)
Dec 07, 2022 11.19 11.28 10.68 10.99 228,902 -0.37(-3.28%)
Dec 06, 2022 11.40 11.54 11.19 11.36 281,074 -0.06(-0.51%)
Dec 05, 2022 11.43 11.47 11.25 11.42 133,151 -0.14(-1.22%)
Dec 02, 2022 11.54 11.69 11.53 11.56 145,758 -0.10(-0.85%)
Dec 01, 2022 11.55 11.70 11.42 11.66 268,810 +0.14(+1.22%)
Nov 30, 2022 11.20 11.58 10.94 11.52 279,200 +0.37(+3.35%)
Nov 29, 2022 11.34 11.39 11.15 11.15 125,791 -0.17(-1.47%)
Nov 28, 2022 11.54 11.61 11.27 11.31 144,144 -0.27(-2.36%)
Nov 25, 2022 11.65 11.71 11.54 11.59 46,888 +0.06(+0.50%)
Nov 23, 2022 11.65 11.74 11.50 11.53 119,151 -0.12(-1.07%)
Nov 22, 2022 11.71 11.71 11.49 11.65 137,049 +0.10(+0.86%)
Nov 21, 2022 11.59 11.64 11.40 11.55 270,057 +0.01(+0.07%)
Nov 18, 2022 11.80 11.80 11.50 11.54 181,742 -0.02(-0.22%)
Nov 17, 2022 11.30 11.57 11.22 11.57 174,987 +0.16(+1.38%)
Nov 16, 2022 11.60 11.60 11.25 11.41 117,275 -0.27(-2.34%)
Nov 15, 2022 11.92 11.92 11.59 11.69 152,451 -0.06(-0.49%)
Nov 14, 2022 11.58 11.89 11.53 11.74 158,359 +0.09(+0.78%)
Nov 11, 2022 11.67 11.88 11.61 11.65 227,774 +0.05(+0.43%)
Nov 10, 2022 11.64 11.78 11.49 11.60 235,057 +0.39(+3.48%)
Nov 09, 2022 11.42 11.48 11.21 11.21 145,536 -0.27(-2.38%)
Nov 08, 2022 11.60 11.72 11.35 11.49 223,259 -0.07(-0.65%)
Nov 07, 2022 11.43 11.59 11.37 11.56 149,051 +0.14(+1.23%)
Nov 04, 2022 11.25 11.46 11.17 11.42 120,388 +0.39(+3.53%)
Nov 03, 2022 10.93 11.24 10.82 11.03 117,943 -0.08(-0.75%)
Nov 02, 2022 11.46 11.58 11.08 11.11 170,440 -0.36(-3.18%)
Nov 01, 2022 11.56 11.58 11.31 11.48 153,574 +0.08(+0.73%)
Oct 31, 2022 11.49 11.52 11.22 11.40 258,046 -0.10(-0.87%)
Oct 28, 2022 11.32 11.57 11.20 11.50 190,638 +0.27(+2.36%)
Oct 27, 2022 11.36 11.52 11.18 11.23 219,943 +0.02(+0.22%)
Oct 26, 2022 11.19 11.40 11.02 11.20 180,634 +0.12(+1.12%)
Oct 25, 2022 10.98 11.27 10.98 11.08 152,437 +0.05(+0.45%)
Oct 24, 2022 10.77 11.08 10.73 11.03 199,216 +0.23(+2.15%)
Oct 21, 2022 10.33 10.92 10.29 10.80 234,608 +0.52(+5.08%)
Oct 20, 2022 10.60 10.68 10.19 10.28 145,608 -0.32(-2.98%)
Oct 19, 2022 10.43 10.59 10.38 10.59 228,981 +0.02(+0.16%)
Oct 18, 2022 10.48 10.72 10.43 10.57 240,609 +0.31(+2.99%)
Oct 17, 2022 10.18 10.36 10.03 10.27 198,578 +0.29(+2.91%)
Oct 14, 2022 10.15 10.28 9.880 9.977 244,111 -0.17(-1.72%)
Oct 13, 2022 9.596 10.16 9.463 10.15 243,631 +0.36(+3.73%)
Oct 12, 2022 9.621 9.895 9.438 9.787 167,924 +0.21(+2.16%)
Oct 11, 2022 9.646 9.812 9.563 9.579 112,393 -0.11(-1.11%)
Oct 10, 2022 9.679 9.778 9.571 9.687 97,738 +0.08(+0.86%)
Oct 07, 2022 9.870 9.928 9.546 9.604 100,053 -0.38(-3.82%)
Oct 06, 2022 9.886 10.07 9.870 9.986 104,304 +0.07(+0.75%)
Oct 05, 2022 9.936 10.10 9.903 9.911 151,519 -0.13(-1.32%)
Oct 04, 2022 9.886 10.04 9.853 10.04 154,506 +0.33(+3.42%)
Oct 03, 2022 9.281 9.828 9.148 9.712 273,135 +0.56(+6.17%)
Sep 30, 2022 9.297 9.554 9.123 9.148 251,350 -0.18(-1.96%)
Sep 29, 2022 9.538 9.538 9.214 9.331 157,107 -0.36(-3.68%)
Sep 28, 2022 9.439 9.803 9.390 9.687 235,457 +0.31(+3.26%)
Sep 27, 2022 9.431 9.530 9.241 9.382 151,487 +0.02(+0.26%)
Sep 26, 2022 9.332 9.514 9.332 9.357 199,849 -0.05(-0.53%)
Sep 23, 2022 9.539 9.539 9.233 9.406 175,461 -0.26(-2.73%)
Sep 22, 2022 9.960 9.968 9.629 9.671 247,208 -0.35(-3.46%)
Sep 21, 2022 10.20 10.35 9.968 10.02 261,005 -0.09(-0.90%)
Sep 20, 2022 9.819 10.13 9.778 10.11 315,152 +0.11(+1.07%)
Sep 19, 2022 9.621 10.03 9.621 10.00 263,939 +0.25(+2.54%)
Sep 16, 2022 9.472 9.770 9.299 9.753 615,078 +0.10(+1.03%)
Sep 15, 2022 9.530 9.811 9.530 9.654 242,580 +0.09(+0.95%)
Sep 14, 2022 9.588 9.646 9.423 9.563 269,576 -0.07(-0.77%)
Sep 13, 2022 9.679 9.795 9.559 9.638 280,596 -0.33(-3.31%)
Sep 12, 2022 10.03 10.16 9.778 9.968 279,453 -0.02(-0.17%)
Sep 09, 2022 9.885 10.14 9.885 9.984 257,472 +0.30(+3.07%)
Sep 08, 2022 9.249 9.861 9.249 9.687 307,127 +0.25(+2.62%)
Sep 07, 2022 9.852 9.902 8.849 9.439 574,084 +0.41(+4.57%)
Sep 06, 2022 8.952 9.175 8.870 9.026 355,505 +0.04(+0.46%)
Sep 02, 2022 9.522 9.522 8.919 8.985 421,563 -0.36(-3.89%)
Sep 01, 2022 9.464 9.477 9.258 9.349 386,645 -0.17(-1.74%)
Aug 31, 2022 9.728 9.728 9.456 9.514 300,217 -0.22(-2.29%)
Aug 30, 2022 9.795 9.811 9.671 9.737 200,985 -0.02(-0.17%)
Aug 29, 2022 9.712 9.795 9.646 9.753 148,679 -0.07(-0.76%)
Aug 26, 2022 10.18 10.19 9.770 9.828 222,731 -0.36(-3.49%)
Aug 25, 2022 10.04 10.21 9.976 10.18 153,384 +0.23(+2.32%)
Aug 24, 2022 9.753 9.993 9.679 9.951 172,569 +0.20(+2.03%)
Aug 23, 2022 9.662 9.877 9.662 9.753 157,053 +0.12(+1.20%)
Aug 22, 2022 9.803 9.803 9.580 9.638 209,266 -0.29(-2.91%)
Aug 19, 2022 10.07 10.14 9.902 9.927 176,926 -0.21(-2.04%)
Aug 18, 2022 10.09 10.17 10.01 10.13 131,281 +0.08(+0.82%)
Aug 17, 2022 10.26 10.41 10.04 10.05 386,581 -0.40(-3.79%)
Aug 16, 2022 10.22 10.55 10.12 10.45 231,109 +0.26(+2.51%)
Aug 15, 2022 9.836 10.20 9.819 10.19 186,381 +0.22(+2.24%)
Aug 12, 2022 9.811 10.02 9.770 9.968 135,977 +0.17(+1.68%)
Aug 11, 2022 9.770 9.861 9.721 9.803 142,627 +0.17(+1.71%)
Aug 10, 2022 9.572 9.720 9.572 9.638 132,890 +0.26(+2.73%)
Aug 09, 2022 9.448 9.448 9.299 9.382 151,902 -0.12(-1.22%)
Aug 08, 2022 9.497 9.629 9.394 9.497 210,825 +0.01(+0.09%)
Aug 05, 2022 9.415 9.613 9.406 9.489 144,128 -0.07(-0.69%)
Aug 04, 2022 9.596 9.679 9.522 9.555 238,506 -0.06(-0.60%)
Aug 03, 2022 9.547 9.786 9.456 9.613 242,446 +0.17(+1.84%)
Aug 02, 2022 9.406 9.642 9.357 9.439 166,951 -0.03(-0.35%)
Aug 01, 2022 9.539 9.572 9.357 9.472 210,916 -0.14(-1.46%)
Jul 29, 2022 9.522 9.654 9.398 9.613 267,516 +0.21(+2.19%)
Jul 28, 2022 9.373 9.464 9.291 9.406 209,685 +0.08(+0.89%)
Jul 27, 2022 9.316 9.398 9.212 9.324 205,313 +0.10(+1.07%)
Jul 26, 2022 9.307 9.373 9.175 9.225 146,971 -0.11(-1.15%)
Jul 25, 2022 9.382 9.439 9.283 9.332 153,579 +0.03(+0.36%)
Jul 22, 2022 9.398 9.398 9.167 9.299 220,468 -0.10(-1.05%)
Jul 21, 2022 9.448 9.521 9.283 9.398 224,602 -0.14(-1.47%)
Jul 20, 2022 9.274 9.563 9.192 9.539 399,704 +0.21(+2.30%)
Jul 19, 2022 8.944 9.365 8.944 9.324 220,024 +0.48(+5.42%)
Jul 18, 2022 8.903 8.993 8.795 8.845 156,545 +0.02(+0.19%)
Jul 15, 2022 8.853 8.861 8.622 8.828 219,820 +0.17(+1.91%)
Jul 14, 2022 8.498 8.680 8.316 8.663 203,227 +0.03(+0.38%)
Jul 13, 2022 8.622 8.795 8.531 8.630 234,782 -0.07(-0.76%)
Jul 12, 2022 8.729 8.886 8.659 8.696 204,936 -0.03(-0.38%)
Jul 11, 2022 8.787 8.894 8.667 8.729 154,839 -0.09(-1.03%)
Jul 08, 2022 9.026 9.060 8.779 8.820 174,692 -0.20(-2.20%)
Jul 07, 2022 8.853 9.035 8.832 9.018 152,098 +0.30(+3.41%)
Jul 06, 2022 8.795 8.894 8.614 8.721 210,285 -0.13(-1.49%)
Jul 05, 2022 8.589 8.853 8.399 8.853 258,392 +0.00(+0.00%)
Jul 01, 2022 8.985 9.159 8.638 8.853 281,617 -0.12(-1.38%)
Jun 30, 2022 8.581 9.020 8.498 8.977 418,313 +0.20(+2.26%)
Jun 29, 2022 9.002 9.002 8.667 8.779 404,542 -0.30(-3.28%)
Jun 28, 2022 9.331 9.438 9.051 9.076 361,462 -0.14(-1.52%)
Jun 27, 2022 9.298 9.314 8.961 9.216 385,685 +0.02(+0.18%)
Jun 24, 2022 8.739 9.216 8.731 9.199 695,315 +0.49(+5.67%)
Jun 23, 2022 8.780 8.844 8.558 8.706 402,355 +0.00(+0.00%)
Jun 22, 2022 8.558 8.723 8.459 8.706 424,023 +0.03(+0.38%)
Jun 21, 2022 8.607 8.854 8.525 8.673 497,007 +0.16(+1.83%)
Jun 17, 2022 8.172 8.550 8.155 8.517 501,696 +0.30(+3.60%)
Jun 16, 2022 8.936 8.955 8.213 8.221 523,670 -0.95(-10.39%)
Jun 15, 2022 8.805 9.306 8.805 9.175 500,354 +0.43(+4.89%)
Jun 14, 2022 8.525 8.829 8.525 8.747 530,439 +0.25(+2.90%)
Jun 13, 2022 8.394 8.673 8.377 8.501 487,504 -0.13(-1.52%)
Jun 10, 2022 8.764 8.920 8.548 8.632 421,574 -0.44(-4.89%)
Jun 09, 2022 9.199 9.520 9.060 9.076 507,402 -0.45(-4.75%)
Jun 08, 2022 8.344 9.549 8.221 9.528 1,029,635 +1.17(+13.96%)
Jun 07, 2022 8.764 8.764 7.810 8.361 1,389,148 -1.64(-16.43%)
Jun 06, 2022 10.07 10.22 9.923 10.01 595,527 +0.10(+1.00%)
Jun 03, 2022 10.06 10.11 9.873 9.906 306,885 -0.19(-1.87%)
Jun 02, 2022 9.989 10.13 9.923 10.10 418,041 +0.19(+1.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.