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 (%)
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%)
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.