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

Rev Group Inc (NY: REVG )

25.85 -0.17 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2023 11.22 11.32 11.12 11.13 263,419 -0.06(-0.53%)
Jun 29, 2023 11.10 11.40 11.09 11.19 243,348 +0.18(+1.60%)
Jun 28, 2023 10.85 11.05 10.75 11.01 247,144 +0.19(+1.78%)
Jun 27, 2023 10.66 10.85 10.50 10.82 169,446 +0.18(+1.73%)
Jun 26, 2023 10.75 10.93 10.62 10.64 235,947 -0.13(-1.17%)
Jun 23, 2023 10.50 10.79 10.46 10.76 739,651 +0.05(+0.47%)
Jun 22, 2023 10.81 10.82 10.60 10.71 222,593 -0.10(-0.93%)
Jun 21, 2023 10.78 10.94 10.67 10.81 204,645 -0.04(-0.39%)
Jun 20, 2023 10.83 10.94 10.60 10.85 274,274 +0.01(+0.08%)
Jun 16, 2023 10.98 10.98 10.70 10.85 473,812 -0.03(-0.31%)
Jun 15, 2023 10.60 10.90 10.54 10.88 455,329 +0.24(+2.28%)
Jun 14, 2023 10.99 11.11 10.54 10.64 457,898 -0.35(-3.20%)
Jun 13, 2023 11.26 11.35 10.95 10.99 656,817 -0.30(-2.67%)
Jun 12, 2023 10.86 11.44 10.71 11.29 476,739 +0.51(+4.73%)
Jun 09, 2023 10.98 11.11 10.55 10.78 498,156 +0.06(+0.55%)
Jun 08, 2023 11.92 11.92 10.72 10.72 2,134,022 +0.89(+9.01%)
Jun 07, 2023 9.525 9.881 9.500 9.834 223,782 +0.38(+4.07%)
Jun 06, 2023 9.073 9.533 9.057 9.450 333,585 +0.41(+4.53%)
Jun 05, 2023 9.140 9.314 8.893 9.040 152,192 -0.28(-2.96%)
Jun 02, 2023 8.797 9.332 8.755 9.316 207,468 +0.68(+7.84%)
Jun 01, 2023 8.513 8.663 8.404 8.638 137,332 +0.16(+1.87%)
May 31, 2023 8.689 8.689 8.404 8.479 159,299 -0.24(-2.78%)
May 30, 2023 8.822 8.881 8.643 8.722 118,725 -0.10(-1.14%)
May 26, 2023 8.797 8.948 8.797 8.822 172,632 +0.02(+0.19%)
May 25, 2023 8.839 8.973 8.714 8.806 147,140 -0.11(-1.22%)
May 24, 2023 8.981 8.981 8.778 8.914 142,029 -0.15(-1.66%)
May 23, 2023 8.806 9.224 8.739 9.065 226,526 +0.24(+2.75%)
May 22, 2023 8.714 8.906 8.655 8.822 121,986 +0.11(+1.25%)
May 19, 2023 8.638 8.755 8.521 8.714 330,585 +0.18(+2.16%)
May 18, 2023 8.555 8.588 8.429 8.530 169,282 -0.01(-0.10%)
May 17, 2023 8.329 8.571 8.329 8.538 229,696 +0.25(+3.03%)
May 16, 2023 8.429 8.429 8.237 8.287 141,209 -0.22(-2.56%)
May 15, 2023 8.488 8.647 8.438 8.505 232,163 +0.02(+0.20%)
May 12, 2023 8.505 8.563 8.408 8.488 97,633 +0.03(+0.30%)
May 11, 2023 8.571 8.571 8.429 8.463 103,015 -0.20(-2.32%)
May 10, 2023 8.973 8.973 8.555 8.663 137,707 -0.20(-2.26%)
May 09, 2023 8.831 8.873 8.705 8.864 100,982 -0.02(-0.19%)
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%)
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.