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

Rev Group Inc (NY: REVG )

24.91 +0.74 (+3.06%)
Streaming Delayed Price Updated: 11:18 AM EDT, May 8, 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 (%)
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%)
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.