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 (%)
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%)
Jun 01, 2022 10.19 10.19 9.841 9.906 458,663 -0.18(-1.79%)
May 31, 2022 10.33 10.36 9.956 10.09 382,232 -0.27(-2.62%)
May 27, 2022 10.30 10.43 10.28 10.36 170,908 +0.17(+1.69%)
May 26, 2022 9.972 10.24 9.972 10.19 199,951 +0.25(+2.57%)
May 25, 2022 9.660 10.05 9.660 9.931 385,051 +0.24(+2.46%)
May 24, 2022 9.783 9.863 9.430 9.693 198,361 -0.09(-0.92%)
May 23, 2022 9.676 9.865 9.660 9.783 246,166 +0.29(+3.03%)
May 20, 2022 9.857 9.857 9.364 9.495 243,460 -0.25(-2.61%)
May 19, 2022 9.767 9.939 9.693 9.750 272,949 -0.15(-1.50%)
May 18, 2022 10.27 10.38 9.824 9.898 201,514 -0.48(-4.60%)
May 17, 2022 10.19 10.38 10.02 10.38 339,309 +0.42(+4.21%)
May 16, 2022 9.939 10.15 9.775 9.956 288,036 -0.02(-0.16%)
May 13, 2022 10.04 10.11 9.923 9.972 237,687 +0.08(+0.83%)
May 12, 2022 9.767 9.931 9.652 9.890 257,461 +0.07(+0.75%)
May 11, 2022 9.972 10.14 9.750 9.816 254,032 -0.05(-0.50%)
May 10, 2022 10.12 10.14 9.684 9.865 309,573 -0.23(-2.28%)
May 09, 2022 9.915 10.30 9.915 10.10 345,103 +0.04(+0.41%)
May 06, 2022 10.14 10.29 9.976 10.05 274,159 -0.21(-2.08%)
May 05, 2022 10.58 10.65 10.15 10.27 263,020 -0.43(-4.00%)
May 04, 2022 10.26 10.71 10.14 10.70 332,488 +0.41(+4.00%)
May 03, 2022 9.915 10.33 9.890 10.28 236,660 +0.33(+3.30%)
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.