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

Rev Group Inc (NY: REVG )

26.86 -0.65 (-2.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2020 5.348 5.396 5.145 5.275 355,652 -0.12(-2.26%)
Jul 30, 2020 5.299 5.412 5.177 5.396 299,870 -0.02(-0.30%)
Jul 29, 2020 5.226 5.437 5.193 5.412 250,907 +0.26(+5.04%)
Jul 28, 2020 5.080 5.250 5.080 5.153 179,105 +0.04(+0.79%)
Jul 27, 2020 5.031 5.145 4.997 5.112 112,625 +0.06(+1.29%)
Jul 24, 2020 5.145 5.185 5.007 5.047 190,272 -0.12(-2.35%)
Jul 23, 2020 5.072 5.364 5.072 5.169 312,990 +0.10(+1.92%)
Jul 22, 2020 5.096 5.120 4.950 5.072 428,587 -0.02(-0.32%)
Jul 21, 2020 4.885 5.108 4.877 5.088 529,420 +0.28(+5.91%)
Jul 20, 2020 4.877 5.031 4.780 4.804 414,294 -0.12(-2.47%)
Jul 17, 2020 4.901 5.023 4.877 4.926 240,798 +0.01(+0.16%)
Jul 16, 2020 4.812 5.153 4.812 4.917 242,178 +0.02(+0.33%)
Jul 15, 2020 4.739 4.986 4.666 4.901 492,395 +0.36(+7.86%)
Jul 14, 2020 4.431 4.560 4.276 4.544 491,560 +0.09(+2.00%)
Jul 13, 2020 4.504 4.625 4.325 4.455 315,613 +0.02(+0.37%)
Jul 10, 2020 4.147 4.471 4.138 4.439 255,586 +0.28(+6.63%)
Jul 09, 2020 4.487 4.487 4.138 4.163 514,949 -0.28(-6.39%)
Jul 08, 2020 4.528 4.560 4.374 4.447 510,064 -0.09(-1.97%)
Jul 07, 2020 4.763 4.763 4.528 4.536 305,305 -0.32(-6.52%)
Jul 06, 2020 5.153 5.153 4.796 4.853 430,608 -0.12(-2.45%)
Jul 02, 2020 5.007 5.064 4.917 4.974 268,279 +0.09(+1.83%)
Jul 01, 2020 4.974 5.023 4.836 4.885 239,067 -0.06(-1.31%)
Jun 30, 2020 4.917 5.064 4.877 4.950 233,217 -0.04(-0.81%)
Jun 29, 2020 4.885 5.128 4.844 4.991 426,148 +0.16(+3.36%)
Jun 26, 2020 4.909 4.976 4.658 4.828 505,874 -0.08(-1.65%)
Jun 25, 2020 4.885 4.958 4.796 4.909 289,135 -0.03(-0.66%)
Jun 24, 2020 5.055 5.055 4.872 4.942 321,147 -0.21(-4.09%)
Jun 23, 2020 5.323 5.348 5.072 5.153 312,967 -0.09(-1.70%)
Jun 22, 2020 5.088 5.323 4.942 5.242 446,589 +0.07(+1.41%)
Jun 19, 2020 5.331 5.331 5.023 5.169 950,131 -0.06(-1.24%)
Jun 18, 2020 5.120 5.412 5.120 5.234 360,315 +0.06(+1.10%)
Jun 17, 2020 5.469 5.542 5.120 5.177 305,060 -0.27(-4.92%)
Jun 16, 2020 5.607 5.818 5.258 5.445 338,177 +0.05(+0.90%)
Jun 15, 2020 4.755 5.648 4.747 5.396 388,587 +0.24(+4.56%)
Jun 12, 2020 5.550 5.575 4.942 5.161 464,467 -0.11(-2.00%)
Jun 11, 2020 5.153 5.396 4.991 5.266 603,225 -0.26(-4.70%)
Jun 10, 2020 5.786 5.826 5.486 5.526 380,506 -0.15(-2.71%)
Jun 09, 2020 5.875 6.135 5.648 5.680 945,616 -0.80(-12.39%)
Jun 08, 2020 6.922 7.060 6.045 6.484 1,392,852 +0.02(+0.25%)
Jun 05, 2020 6.297 6.711 6.151 6.467 936,576 +0.55(+9.33%)
Jun 04, 2020 5.477 5.924 5.364 5.916 430,176 +0.45(+8.16%)
Jun 03, 2020 5.193 5.542 5.088 5.469 807,968 +0.45(+8.89%)
Jun 02, 2020 4.999 5.161 4.894 5.023 431,672 +0.10(+1.98%)
Jun 01, 2020 4.982 5.210 4.917 4.926 317,536 -0.02(-0.49%)
May 29, 2020 4.893 5.169 4.771 4.950 389,172 -0.09(-1.77%)
May 28, 2020 5.477 5.477 4.974 5.039 470,449 -0.29(-5.48%)
May 27, 2020 4.885 5.583 4.739 5.331 430,610 +0.62(+13.28%)
May 26, 2020 4.788 4.934 4.658 4.707 698,449 +0.23(+5.07%)
May 22, 2020 4.414 4.487 4.228 4.479 201,487 +0.15(+3.37%)
May 21, 2020 4.341 4.374 4.122 4.333 268,483 -0.03(-0.74%)
May 20, 2020 4.382 4.625 4.349 4.366 430,722 +0.07(+1.70%)
May 19, 2020 4.203 4.569 4.057 4.293 626,454 +0.07(+1.73%)
May 18, 2020 4.122 4.366 3.928 4.220 1,776,772 +0.31(+7.88%)
May 15, 2020 3.668 4.057 3.660 3.911 454,362 +0.21(+5.70%)
May 14, 2020 3.530 3.781 3.181 3.700 326,298 +0.10(+2.70%)
May 13, 2020 3.781 3.853 3.530 3.603 590,327 -0.20(-5.33%)
May 12, 2020 4.138 4.171 3.806 3.806 362,250 -0.32(-7.68%)
May 11, 2020 4.285 4.285 3.871 4.122 363,279 -0.15(-3.42%)
May 08, 2020 3.652 4.333 3.620 4.268 816,546 +0.84(+24.64%)
May 07, 2020 3.717 3.781 3.384 3.424 271,706 -0.15(-4.31%)
May 06, 2020 3.579 3.652 3.477 3.579 152,284 +0.09(+2.56%)
May 05, 2020 3.992 3.992 3.327 3.489 404,663 -0.24(-6.52%)
May 04, 2020 4.074 4.130 3.717 3.733 261,137 -0.41(-9.80%)
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.